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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,400 | 1,400 | 1,370 | 1,389 | -11 | -0.8% | 37,300 |
| 2024/03/13 | 1,410 | 1,429 | 1,390 | 1,400 | -10 | -0.7% | 39,800 |
| 2024/03/12 | 1,349 | 1,412 | 1,330 | 1,410 | +58 | +4.3% | 42,300 |
| 2024/03/11 | 1,364 | 1,380 | 1,350 | 1,352 | -42 | -3% | 55,000 |
| 2024/03/08 | 1,420 | 1,434 | 1,385 | 1,394 | -17 | -1.2% | 76,400 |
| 2024/03/07 | 1,437 | 1,450 | 1,411 | 1,411 | -31 | -2.1% | 55,100 |
| 2024/03/06 | 1,402 | 1,459 | 1,402 | 1,442 | +44 | +3.1% | 91,200 |
| 2024/03/05 | 1,428 | 1,439 | 1,396 | 1,398 | -50 | -3.5% | 85,400 |
| 2024/03/04 | 1,431 | 1,455 | 1,423 | 1,448 | +7 | +0.5% | 71,500 |
| 2024/03/01 | 1,440 | 1,451 | 1,426 | 1,441 | ±0 | ±0% | 53,100 |
| 2024/02/29 | 1,430 | 1,462 | 1,428 | 1,441 | +11 | +0.8% | 49,900 |
| 2024/02/28 | 1,436 | 1,456 | 1,407 | 1,430 | -1 | -0.1% | 89,100 |
| 2024/02/27 | 1,358 | 1,440 | 1,352 | 1,431 | +81 | +6% | 102,800 |
| 2024/02/26 | 1,351 | 1,369 | 1,333 | 1,350 | +32 | +2.4% | 73,800 |
| 2024/02/22 | 1,345 | 1,366 | 1,312 | 1,318 | -19 | -1.4% | 109,500 |
| 2024/02/21 | 1,382 | 1,382 | 1,337 | 1,337 | -59 | -4.2% | 131,200 |
| 2024/02/20 | 1,423 | 1,449 | 1,396 | 1,396 | -24 | -1.7% | 122,900 |
| 2024/02/19 | 1,421 | 1,450 | 1,406 | 1,420 | +29 | +2.1% | 84,800 |
| 2024/02/16 | 1,353 | 1,407 | 1,331 | 1,391 | +56 | +4.2% | 174,400 |
| 2024/02/15 | 1,349 | 1,357 | 1,298 | 1,335 | -37 | -2.7% | 264,700 |
| 2024/02/14 | 1,425 | 1,430 | 1,340 | 1,372 | -93 | -6.3% | 320,600 |
| 2024/02/13 | 1,573 | 1,600 | 1,464 | 1,465 | -249 | -14.5% | 530,900 |
| 2024/02/09 | 1,720 | 1,750 | 1,710 | 1,714 | +14 | +0.8% | 144,600 |
| 2024/02/08 | 1,720 | 1,725 | 1,669 | 1,700 | +10 | +0.6% | 79,900 |
| 2024/02/07 | 1,717 | 1,725 | 1,665 | 1,690 | -5 | -0.3% | 58,400 |
| 2024/02/06 | 1,689 | 1,710 | 1,670 | 1,695 | +6 | +0.4% | 42,400 |
| 2024/02/05 | 1,685 | 1,714 | 1,633 | 1,689 | +16 | +1% | 74,700 |
| 2024/02/02 | 1,693 | 1,710 | 1,667 | 1,673 | +7 | +0.4% | 44,800 |
| 2024/02/01 | 1,675 | 1,683 | 1,642 | 1,666 | -34 | -2% | 83,800 |
| 2024/01/31 | 1,730 | 1,730 | 1,676 | 1,700 | -32 | -1.8% | 60,500 |
| 2024/01/30 | 1,730 | 1,755 | 1,684 | 1,732 | +60 | +3.6% | 114,600 |
| 2024/01/29 | 1,676 | 1,684 | 1,649 | 1,672 | +9 | +0.5% | 43,900 |
| 2024/01/26 | 1,688 | 1,740 | 1,657 | 1,663 | -42 | -2.5% | 93,200 |
| 2024/01/25 | 1,715 | 1,715 | 1,641 | 1,705 | -5 | -0.3% | 73,800 |
| 2024/01/24 | 1,645 | 1,710 | 1,638 | 1,710 | +65 | +4% | 116,400 |
| 2024/01/23 | 1,607 | 1,670 | 1,600 | 1,645 | +49 | +3.1% | 161,200 |
| 2024/01/22 | 1,558 | 1,603 | 1,537 | 1,596 | +50 | +3.2% | 70,900 |
| 2024/01/19 | 1,500 | 1,564 | 1,500 | 1,546 | +50 | +3.3% | 50,400 |
| 2024/01/18 | 1,484 | 1,516 | 1,480 | 1,496 | -4 | -0.3% | 47,500 |
| 2024/01/17 | 1,525 | 1,539 | 1,500 | 1,500 | -25 | -1.6% | 41,800 |
| 2024/01/16 | 1,531 | 1,542 | 1,510 | 1,525 | -5 | -0.3% | 47,900 |
| 2024/01/15 | 1,552 | 1,552 | 1,510 | 1,530 | -32 | -2% | 65,300 |
| 2024/01/12 | 1,571 | 1,580 | 1,531 | 1,562 | -9 | -0.6% | 51,700 |
| 2024/01/11 | 1,592 | 1,593 | 1,548 | 1,571 | -18 | -1.1% | 44,800 |
| 2024/01/10 | 1,581 | 1,602 | 1,570 | 1,589 | +8 | +0.5% | 29,100 |
| 2024/01/09 | 1,585 | 1,598 | 1,558 | 1,581 | +14 | +0.9% | 45,300 |
| 2024/01/05 | 1,649 | 1,651 | 1,567 | 1,567 | -69 | -4.2% | 106,900 |
| 2024/01/04 | 1,576 | 1,657 | 1,561 | 1,636 | +20 | +1.2% | 64,400 |
| 2023/12/29 | 1,630 | 1,644 | 1,588 | 1,616 | -25 | -1.5% | 66,700 |
| 2023/12/28 | 1,610 | 1,641 | 1,581 | 1,641 | +12 | +0.7% | 59,200 |
301～
350
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
