ゲンダイエージェンシーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/10/06 | 83,800 | 83,800 | 83,700 | 83,800 | ±0 | ±0% | 67 |
2010/10/05 | 83,600 | 84,000 | 83,100 | 83,800 | -800 | -0.9% | 205 |
2010/10/04 | 85,000 | 85,900 | 84,600 | 84,600 | -900 | -1.1% | 97 |
2010/10/01 | 85,300 | 86,000 | 85,000 | 85,500 | +200 | +0.2% | 50 |
2010/09/30 | 86,300 | 86,900 | 85,200 | 85,300 | -1,000 | -1.2% | 97 |
2010/09/29 | 86,400 | 87,000 | 86,200 | 86,300 | -200 | -0.2% | 62 |
2010/09/28 | 87,000 | 87,200 | 86,400 | 86,500 | -2,600 | -2.9% | 128 |
2010/09/27 | 89,500 | 89,600 | 88,800 | 89,100 | -500 | -0.6% | 381 |
2010/09/24 | 89,500 | 89,700 | 89,400 | 89,600 | +100 | +0.1% | 215 |
2010/09/22 | 89,600 | 89,700 | 89,500 | 89,500 | -100 | -0.1% | 76 |
2010/09/21 | 89,600 | 90,000 | 89,500 | 89,600 | +300 | +0.3% | 95 |
2010/09/17 | 89,300 | 89,800 | 89,200 | 89,300 | -100 | -0.1% | 67 |
2010/09/16 | 90,000 | 90,000 | 89,300 | 89,400 | -100 | -0.1% | 56 |
2010/09/15 | 89,700 | 89,700 | 89,300 | 89,500 | -100 | -0.1% | 32 |
2010/09/14 | 89,800 | 90,300 | 89,500 | 89,600 | -100 | -0.1% | 34 |
2010/09/13 | 89,400 | 90,900 | 89,000 | 89,700 | +900 | +1% | 173 |
2010/09/10 | 88,800 | 89,000 | 88,800 | 88,800 | ±0 | ±0% | 70 |
2010/09/09 | 88,600 | 88,900 | 88,400 | 88,800 | ±0 | ±0% | 49 |
2010/09/08 | 88,800 | 88,900 | 88,600 | 88,800 | +200 | +0.2% | 24 |
2010/09/07 | 89,300 | 89,300 | 88,600 | 88,600 | -900 | -1% | 57 |
2010/09/06 | 88,600 | 89,500 | 88,500 | 89,500 | +1,300 | +1.5% | 44 |
2010/09/03 | 88,400 | 88,500 | 87,900 | 88,200 | -100 | -0.1% | 105 |
2010/09/02 | 88,500 | 88,500 | 88,000 | 88,300 | -100 | -0.1% | 49 |
2010/09/01 | 87,900 | 88,400 | 87,900 | 88,400 | +500 | +0.6% | 13 |
2010/08/31 | 88,600 | 88,700 | 87,900 | 87,900 | -300 | -0.3% | 40 |
2010/08/30 | 89,300 | 89,300 | 88,000 | 88,200 | ±0 | ±0% | 81 |
2010/08/27 | 87,800 | 88,200 | 87,500 | 88,200 | +600 | +0.7% | 59 |
2010/08/26 | 87,700 | 87,900 | 87,300 | 87,600 | -200 | -0.2% | 28 |
2010/08/25 | 87,800 | 87,800 | 86,300 | 87,800 | +500 | +0.6% | 102 |
2010/08/24 | 88,100 | 88,200 | 87,300 | 87,300 | -800 | -0.9% | 45 |
2010/08/23 | 88,900 | 89,200 | 88,000 | 88,100 | -300 | -0.3% | 56 |
2010/08/20 | 89,000 | 89,000 | 88,200 | 88,400 | -800 | -0.9% | 13 |
2010/08/19 | 87,900 | 89,200 | 87,900 | 89,200 | +1,600 | +1.8% | 50 |
2010/08/18 | 86,500 | 87,600 | 86,500 | 87,600 | +1,000 | +1.2% | 15 |
2010/08/17 | 86,400 | 86,800 | 86,400 | 86,600 | -300 | -0.3% | 20 |
2010/08/16 | 86,800 | 86,900 | 86,500 | 86,900 | +400 | +0.5% | 48 |
2010/08/13 | 86,500 | 87,100 | 86,500 | 86,500 | +100 | +0.1% | 48 |
2010/08/12 | 87,000 | 87,000 | 86,200 | 86,400 | -700 | -0.8% | 116 |
2010/08/11 | 87,300 | 87,900 | 87,000 | 87,100 | -700 | -0.8% | 106 |
2010/08/10 | 88,000 | 88,500 | 87,800 | 87,800 | -200 | -0.2% | 56 |
2010/08/09 | 88,400 | 89,000 | 88,000 | 88,000 | ±0 | ±0% | 121 |
2010/08/06 | 88,400 | 88,400 | 88,000 | 88,000 | -400 | -0.5% | 30 |
2010/08/05 | 88,000 | 88,500 | 88,000 | 88,400 | +100 | +0.1% | 72 |
2010/08/04 | 88,000 | 88,500 | 87,800 | 88,300 | +400 | +0.5% | 47 |
2010/08/03 | 87,600 | 88,900 | 87,600 | 87,900 | +400 | +0.5% | 56 |
2010/08/02 | 89,400 | 89,400 | 87,000 | 87,500 | -1,900 | -2.1% | 293 |
2010/07/30 | 89,500 | 89,600 | 89,400 | 89,400 | -300 | -0.3% | 38 |
2010/07/29 | 89,200 | 90,100 | 89,200 | 89,700 | -100 | -0.1% | 76 |
2010/07/28 | 90,800 | 90,800 | 89,500 | 89,800 | +500 | +0.6% | 64 |
2010/07/27 | 88,700 | 89,400 | 88,700 | 89,300 | +800 | +0.9% | 30 |
3551~
3600
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「ゲンダイAG」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 |
---|---|---|---|---|---|---|---|---|
ゲンダイAG | 35,700円 | +1.1% | +52.7% | 5.60% | 13.72倍 | 1.08倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
DLE | 10,600円 | +23.2% | - | 0.00% | - | 1.90倍 |
|
「秘密結社鷹の爪」等IP(著作権)ビジネス展開。K-POPも。大株主は朝日放送グループ |
i-plug | 111,900円 | +22.6% | +300.0% | 0.00% | 10.92倍 | 6.03倍 |
|
新卒採用支援の「OfferBox」を運営。企業から学生にアプローチ。適性検査サービスも |
テリロジーHD | 24,900円 | +22.9% | -5.1% | 2.01% | 16.23倍 | 1.63倍 |
|
ITセキュリティなどネット製品販売と企業システム構築が柱。グループでDX事業に注力 |
ジャストプラ | 34,100円 | +15.0% | +22.0% | 3.23% | 9.75倍 | 1.11倍 |
|
外食業界に特化した業務ソフト開発・運用のASP事業者。外食以外の顧客開拓を進める |
市場注目の銘柄
チャート関連のコラム