ＧＥＮＯＶＡの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,285 | 1,362 | 1,278 | 1,327 | +47 | +3.7% | 79,500 |
| 2024/08/07 | 1,210 | 1,326 | 1,208 | 1,280 | +70 | +5.8% | 113,200 |
| 2024/08/06 | 1,232 | 1,233 | 1,182 | 1,210 | +68 | +6% | 222,600 |
| 2024/08/05 | 1,246 | 1,271 | 1,070 | 1,142 | -194 | -14.5% | 297,100 |
| 2024/08/02 | 1,396 | 1,419 | 1,278 | 1,336 | -135 | -9.2% | 254,700 |
| 2024/08/01 | 1,558 | 1,558 | 1,470 | 1,471 | -112 | -7.1% | 93,700 |
| 2024/07/31 | 1,570 | 1,584 | 1,539 | 1,583 | -5 | -0.3% | 29,600 |
| 2024/07/30 | 1,596 | 1,596 | 1,563 | 1,588 | -6 | -0.4% | 26,600 |
| 2024/07/29 | 1,576 | 1,604 | 1,568 | 1,594 | +31 | +2% | 19,900 |
| 2024/07/26 | 1,576 | 1,590 | 1,549 | 1,563 | -5 | -0.3% | 32,200 |
| 2024/07/25 | 1,550 | 1,591 | 1,546 | 1,568 | -18 | -1.1% | 51,400 |
| 2024/07/24 | 1,595 | 1,616 | 1,568 | 1,586 | +21 | +1.3% | 42,500 |
| 2024/07/23 | 1,567 | 1,589 | 1,552 | 1,565 | +4 | +0.3% | 35,600 |
| 2024/07/22 | 1,630 | 1,632 | 1,546 | 1,561 | -60 | -3.7% | 85,500 |
| 2024/07/19 | 1,649 | 1,659 | 1,618 | 1,621 | -28 | -1.7% | 72,000 |
| 2024/07/18 | 1,673 | 1,694 | 1,643 | 1,649 | -49 | -2.9% | 65,800 |
| 2024/07/17 | 1,707 | 1,725 | 1,676 | 1,698 | ±0 | ±0% | 96,800 |
| 2024/07/16 | 1,698 | 1,701 | 1,678 | 1,698 | +16 | +1% | 52,600 |
| 2024/07/12 | 1,610 | 1,697 | 1,610 | 1,682 | +57 | +3.5% | 109,200 |
| 2024/07/11 | 1,596 | 1,625 | 1,563 | 1,625 | +34 | +2.1% | 81,700 |
| 2024/07/10 | 1,617 | 1,618 | 1,567 | 1,591 | -48 | -2.9% | 104,800 |
| 2024/07/09 | 1,648 | 1,654 | 1,625 | 1,639 | -9 | -0.5% | 25,700 |
| 2024/07/08 | 1,636 | 1,658 | 1,632 | 1,648 | +32 | +2% | 32,600 |
| 2024/07/05 | 1,621 | 1,659 | 1,607 | 1,616 | +3 | +0.2% | 55,700 |
| 2024/07/04 | 1,634 | 1,635 | 1,594 | 1,613 | -15 | -0.9% | 50,200 |
| 2024/07/03 | 1,606 | 1,638 | 1,605 | 1,628 | +23 | +1.4% | 42,900 |
| 2024/07/02 | 1,595 | 1,620 | 1,586 | 1,605 | +4 | +0.2% | 45,600 |
| 2024/07/01 | 1,696 | 1,696 | 1,585 | 1,601 | -69 | -4.1% | 133,400 |
| 2024/06/28 | 1,681 | 1,681 | 1,631 | 1,670 | -18 | -1.1% | 161,700 |
| 2024/06/27 | 1,636 | 1,719 | 1,635 | 1,688 | +63 | +3.9% | 179,500 |
| 2024/06/26 | 1,628 | 1,662 | 1,609 | 1,625 | +18 | +1.1% | 65,700 |
| 2024/06/25 | 1,574 | 1,615 | 1,566 | 1,607 | +28 | +1.8% | 51,900 |
| 2024/06/24 | 1,572 | 1,591 | 1,559 | 1,579 | -8 | -0.5% | 67,200 |
| 2024/06/21 | 1,595 | 1,668 | 1,587 | 1,587 | +7 | +0.4% | 253,500 |
| 2024/06/20 | 1,544 | 1,580 | 1,530 | 1,580 | +50 | +3.3% | 98,100 |
| 2024/06/19 | 1,474 | 1,537 | 1,474 | 1,530 | +51 | +3.4% | 93,500 |
| 2024/06/18 | 1,515 | 1,520 | 1,473 | 1,479 | -27 | -1.8% | 48,300 |
| 2024/06/17 | 1,488 | 1,511 | 1,452 | 1,506 | +23 | +1.6% | 65,800 |
| 2024/06/14 | 1,394 | 1,486 | 1,392 | 1,483 | +62 | +4.4% | 74,600 |
| 2024/06/13 | 1,430 | 1,449 | 1,418 | 1,421 | -8 | -0.6% | 32,300 |
| 2024/06/12 | 1,437 | 1,451 | 1,425 | 1,429 | -14 | -1% | 27,700 |
| 2024/06/11 | 1,435 | 1,459 | 1,433 | 1,443 | -10 | -0.7% | 44,400 |
| 2024/06/10 | 1,429 | 1,466 | 1,423 | 1,453 | +7 | +0.5% | 60,200 |
| 2024/06/07 | 1,424 | 1,453 | 1,424 | 1,446 | +21 | +1.5% | 48,300 |
| 2024/06/06 | 1,437 | 1,449 | 1,405 | 1,425 | +17 | +1.2% | 53,600 |
| 2024/06/05 | 1,430 | 1,438 | 1,395 | 1,408 | -30 | -2.1% | 62,700 |
| 2024/06/04 | 1,420 | 1,455 | 1,411 | 1,438 | +12 | +0.8% | 101,100 |
| 2024/06/03 | 1,408 | 1,428 | 1,385 | 1,426 | +29 | +2.1% | 91,400 |
| 2024/05/31 | 1,328 | 1,397 | 1,328 | 1,397 | +75 | +5.7% | 94,900 |
| 2024/05/30 | 1,288 | 1,343 | 1,270 | 1,322 | +8 | +0.6% | 120,200 |
201～
250
件表示中 / 600件
類似銘柄と比較する
現在ご覧いただいている「ＧＥＮＯＶＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧＥＮＯＶＡ | 73,300円 | +14.0% | -29.0% | 4.09% | 12.97倍 | 1.94倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ブロメディア | 176,200円 | +5.6% | +53.0% | 2.84% | 14.77倍 | 2.71倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ｎｍｓ ＨＤ | 60,600円 | +3.7% | -3.0% | 3.30% | 10.58倍 | 2.21倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| アドウェイズ | 31,000円 | -7.8% | -66.2% | 2.05% | 607.84倍 | 0.90倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| アビスト | 325,500円 | +7.0% | -11.6% | 3.13% | 29.44倍 | 1.89倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
