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 |
|---|---|---|---|---|---|---|---|
| 2023/12/01 | 1,565 | 1,565 | 1,506 | 1,510 | -54 | -3.5% | 81,800 |
| 2023/11/30 | 1,595 | 1,595 | 1,532 | 1,564 | -6 | -0.4% | 45,400 |
| 2023/11/29 | 1,555 | 1,586 | 1,517 | 1,570 | +10 | +0.6% | 87,900 |
| 2023/11/28 | 1,567 | 1,574 | 1,522 | 1,560 | -21 | -1.3% | 110,700 |
| 2023/11/27 | 1,628 | 1,635 | 1,573 | 1,581 | -24 | -1.5% | 67,800 |
| 2023/11/24 | 1,628 | 1,644 | 1,599 | 1,605 | -12 | -0.7% | 61,400 |
| 2023/11/22 | 1,620 | 1,647 | 1,598 | 1,617 | -43 | -2.6% | 130,400 |
| 2023/11/21 | 1,675 | 1,687 | 1,618 | 1,660 | +25 | +1.5% | 95,100 |
| 2023/11/20 | 1,600 | 1,698 | 1,585 | 1,635 | +32 | +2% | 163,000 |
| 2023/11/17 | 1,636 | 1,669 | 1,600 | 1,603 | -51 | -3.1% | 132,100 |
| 2023/11/16 | 1,685 | 1,725 | 1,641 | 1,654 | -26 | -1.5% | 160,400 |
| 2023/11/15 | 1,670 | 1,728 | 1,644 | 1,680 | +75 | +4.7% | 267,900 |
| 2023/11/14 | 1,652 | 1,682 | 1,579 | 1,605 | -43 | -2.6% | 217,200 |
| 2023/11/13 | 1,561 | 1,697 | 1,561 | 1,648 | +192 | +13.2% | 850,200 |
| 2023/11/10 | 1,466 | 1,481 | 1,420 | 1,456 | -29 | -2% | 160,400 |
| 2023/11/09 | 1,488 | 1,510 | 1,462 | 1,485 | -3 | -0.2% | 72,000 |
| 2023/11/08 | 1,496 | 1,511 | 1,460 | 1,488 | +14 | +0.9% | 74,000 |
| 2023/11/07 | 1,496 | 1,503 | 1,465 | 1,474 | -4 | -0.3% | 70,500 |
| 2023/11/06 | 1,458 | 1,500 | 1,440 | 1,478 | +50 | +3.5% | 99,400 |
| 2023/11/02 | 1,429 | 1,437 | 1,414 | 1,428 | +7 | +0.5% | 45,600 |
| 2023/11/01 | 1,400 | 1,423 | 1,381 | 1,421 | +61 | +4.5% | 70,000 |
| 2023/10/31 | 1,338 | 1,369 | 1,315 | 1,360 | +16 | +1.2% | 57,000 |
| 2023/10/30 | 1,326 | 1,365 | 1,326 | 1,344 | +12 | +0.9% | 62,000 |
| 2023/10/27 | 1,329 | 1,351 | 1,312 | 1,332 | +10 | +0.8% | 60,300 |
| 2023/10/26 | 1,303 | 1,349 | 1,290 | 1,322 | -6 | -0.5% | 88,100 |
| 2023/10/25 | 1,405 | 1,416 | 1,326 | 1,328 | -52 | -3.8% | 112,800 |
| 2023/10/24 | 1,350 | 1,389 | 1,309 | 1,380 | +36 | +2.7% | 108,800 |
| 2023/10/23 | 1,336 | 1,397 | 1,330 | 1,344 | -9 | -0.7% | 106,500 |
| 2023/10/20 | 1,420 | 1,420 | 1,319 | 1,353 | -67 | -4.7% | 223,500 |
| 2023/10/19 | 1,471 | 1,494 | 1,420 | 1,420 | -83 | -5.5% | 93,000 |
| 2023/10/18 | 1,504 | 1,513 | 1,466 | 1,503 | +9 | +0.6% | 82,900 |
| 2023/10/17 | 1,454 | 1,498 | 1,442 | 1,494 | +83 | +5.9% | 102,200 |
| 2023/10/16 | 1,428 | 1,458 | 1,408 | 1,411 | -11 | -0.8% | 66,700 |
| 2023/10/13 | 1,492 | 1,496 | 1,422 | 1,422 | -70 | -4.7% | 74,000 |
| 2023/10/12 | 1,445 | 1,497 | 1,420 | 1,492 | +45 | +3.1% | 107,400 |
| 2023/10/11 | 1,465 | 1,492 | 1,447 | 1,447 | -25 | -1.7% | 66,400 |
| 2023/10/10 | 1,437 | 1,474 | 1,422 | 1,472 | +35 | +2.4% | 41,600 |
| 2023/10/06 | 1,420 | 1,450 | 1,386 | 1,437 | +17 | +1.2% | 69,200 |
| 2023/10/05 | 1,395 | 1,420 | 1,390 | 1,420 | +27 | +1.9% | 57,700 |
| 2023/10/04 | 1,406 | 1,455 | 1,393 | 1,393 | -43 | -3% | 113,000 |
| 2023/10/03 | 1,493 | 1,499 | 1,436 | 1,436 | -52 | -3.5% | 176,000 |
| 2023/10/02 | 1,528 | 1,559 | 1,488 | 1,488 | -17 | -1.1% | 259,300 |
| 2023/09/29 | 1,475 | 1,524 | 1,471 | 1,505 | +42 | +2.9% | 155,500 |
| 2023/09/28 | 1,446 | 1,473 | 1,433 | 1,463 | +21 | +1.5% | 74,700 |
| 2023/09/27 | 1,406 | 1,442 | 1,400 | 1,442 | +37 | +2.6% | 82,700 |
| 2023/09/26 | 1,455 | 1,455 | 1,405 | 1,405 | -35 | -2.4% | 52,900 |
| 2023/09/25 | 1,420 | 1,448 | 1,420 | 1,440 | +20 | +1.4% | 60,400 |
| 2023/09/22 | 1,410 | 1,436 | 1,400 | 1,420 | -10 | -0.7% | 50,000 |
| 2023/09/21 | 1,421 | 1,433 | 1,386 | 1,430 | +3 | +0.2% | 123,400 |
| 2023/09/20 | 1,428 | 1,431 | 1,401 | 1,427 | -1 | -0.1% | 54,700 |
201～
250
件表示中 / 432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 | 183,100円 | +25.9% | +18.4% | 1.64% | 17.43倍 | 5.64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 |
| ＩＢＪ | 72,300円 | +3.1% | +0.5% | 0.83% | 17.87倍 | 3.65倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| 早稲アカ | 159,400円 | +5.7% | +1.8% | 2.82% | 15.09倍 | 2.03倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| アイモバイル | 51,600円 | +22.8% | +25.2% | 5.04% | 10.08倍 | 1.92倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| ケアネット | 64,000円 | +13.3% | -10.8% | 1.88% | 18.86倍 | 2.49倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
