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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 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 |
| 2023/09/19 | 1,433 | 1,456 | 1,398 | 1,428 | -11 | -0.8% | 86,000 |
| 2023/09/15 | 1,481 | 1,482 | 1,424 | 1,439 | -20 | -1.4% | 82,300 |
| 2023/09/14 | 1,450 | 1,470 | 1,443 | 1,459 | +14 | +1% | 59,000 |
| 2023/09/13 | 1,425 | 1,463 | 1,408 | 1,445 | +15 | +1% | 121,800 |
| 2023/09/12 | 1,452 | 1,465 | 1,411 | 1,430 | -22 | -1.5% | 178,300 |
| 2023/09/11 | 1,459 | 1,494 | 1,440 | 1,452 | -35 | -2.4% | 170,200 |
| 2023/09/08 | 1,500 | 1,517 | 1,470 | 1,487 | -30 | -2% | 243,800 |
| 2023/09/07 | 1,564 | 1,564 | 1,507 | 1,517 | -53 | -3.4% | 182,000 |
| 2023/09/06 | 1,569 | 1,570 | 1,540 | 1,570 | ±0 | ±0% | 62,900 |
| 2023/09/05 | 1,539 | 1,575 | 1,539 | 1,570 | +23 | +1.5% | 68,600 |
| 2023/09/04 | 1,539 | 1,559 | 1,525 | 1,547 | +5 | +0.3% | 71,800 |
| 2023/09/01 | 1,589 | 1,589 | 1,534 | 1,542 | -37 | -2.3% | 138,800 |
251～
300
件表示中 / 470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 | 147,900円 | +25.9% | +18.4% | 2.03% | 14.08倍 | 3.99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 |
| 学 情 | 174,800円 | +18.4% | +9.2% | 2.97% | 12.57倍 | 1.78倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| オリコンＨＤ | 444,000円 | +0.8% | +11.9% | 4.50% | 9.13倍 | 1.09倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| ＮＩＳＳＯＨＤ | 79,400円 | +9.4% | +24.3% | 2.77% | 10.85倍 | 1.70倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| エイジス | 248,800円 | +10.0% | +9.6% | 3.42% | 10.30倍 | 0.88倍 |
|
棚卸代行ほか店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
