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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 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 |
| 2023/08/23 | 1,596 | 1,683 | 1,596 | 1,634 | +38 | +2.4% | 137,300 |
| 2023/08/22 | 1,627 | 1,627 | 1,558 | 1,596 | -18 | -1.1% | 187,400 |
| 2023/08/21 | 1,622 | 1,672 | 1,613 | 1,614 | -20 | -1.2% | 130,300 |
| 2023/08/18 | 1,643 | 1,697 | 1,616 | 1,634 | -26 | -1.6% | 150,600 |
| 2023/08/17 | 1,614 | 1,694 | 1,614 | 1,660 | +60 | +3.8% | 177,600 |
| 2023/08/16 | 1,649 | 1,661 | 1,583 | 1,600 | -57 | -3.4% | 342,100 |
| 2023/08/15 | 1,824 | 1,829 | 1,635 | 1,657 | -157 | -8.7% | 369,000 |
| 2023/08/14 | 1,714 | 1,840 | 1,700 | 1,814 | +102 | +6% | 523,500 |
| 2023/08/10 | 1,713 | 1,725 | 1,651 | 1,712 | -41 | -2.3% | 320,500 |
| 2023/08/09 | 1,721 | 1,760 | 1,702 | 1,753 | +30 | +1.7% | 202,800 |
| 2023/08/08 | 1,750 | 1,786 | 1,708 | 1,723 | -20 | -1.1% | 153,600 |
| 2023/08/07 | 1,690 | 1,749 | 1,664 | 1,743 | +31 | +1.8% | 133,200 |
| 2023/08/04 | 1,729 | 1,747 | 1,691 | 1,712 | -17 | -1% | 137,500 |
| 2023/08/03 | 1,776 | 1,790 | 1,729 | 1,729 | -87 | -4.8% | 153,100 |
401～
450
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
