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 |
|---|---|---|---|---|---|---|---|
| 2023/11/06 | 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 |
| 2023/08/31 | 1,560 | 1,606 | 1,560 | 1,579 | +32 | +2.1% | 144,700 |
| 2023/08/30 | 1,600 | 1,617 | 1,547 | 1,547 | -43 | -2.7% | 138,400 |
| 2023/08/29 | 1,575 | 1,604 | 1,569 | 1,590 | -4 | -0.3% | 78,100 |
| 2023/08/28 | 1,573 | 1,606 | 1,571 | 1,594 | +27 | +1.7% | 75,000 |
| 2023/08/25 | 1,587 | 1,594 | 1,562 | 1,567 | -35 | -2.2% | 103,400 |
| 2023/08/24 | 1,639 | 1,662 | 1,595 | 1,602 | -32 | -2% | 110,800 |
351～
400
件表示中 / 564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 | 94,100円 | +25.9% | +18.4% | - | 8.71倍 | 2.86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 |
| 東京個別 | 31,300円 | +8.4% | +2.2% | - | 17.06倍 | 1.95倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ラックランド | 162,500円 | - | - | - | - | 2.67倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| スプリックス | 91,700円 | +6.7% | +41.1% | - | 19.02倍 | 1.71倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| シンメンテＨＤ | 75,900円 | +12.5% | +9.2% | - | 12.85倍 | 7.34倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
