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 |
---|---|---|---|---|---|---|---|
2011/02/18 | 92,000 | 92,400 | 91,900 | 92,400 | +400 | +0.4% | 47 |
2011/02/17 | 92,700 | 92,700 | 91,500 | 92,000 | -500 | -0.5% | 34 |
2011/02/16 | 92,700 | 92,800 | 92,000 | 92,500 | +100 | +0.1% | 44 |
2011/02/15 | 91,900 | 92,800 | 91,900 | 92,400 | +500 | +0.5% | 112 |
2011/02/14 | 91,700 | 92,000 | 91,600 | 91,900 | ±0 | ±0% | 23 |
2011/02/10 | 91,900 | 92,000 | 91,500 | 91,900 | ±0 | ±0% | 28 |
2011/02/09 | 92,600 | 92,600 | 91,500 | 91,900 | -100 | -0.1% | 28 |
2011/02/08 | 91,900 | 92,000 | 91,800 | 92,000 | +100 | +0.1% | 39 |
2011/02/07 | 91,300 | 92,000 | 91,200 | 91,900 | +400 | +0.4% | 27 |
2011/02/04 | 91,800 | 91,800 | 91,000 | 91,500 | -300 | -0.3% | 50 |
2011/02/03 | 92,000 | 92,400 | 91,300 | 91,800 | -600 | -0.6% | 38 |
2011/02/02 | 92,000 | 92,400 | 92,000 | 92,400 | +600 | +0.7% | 46 |
2011/02/01 | 92,500 | 92,500 | 91,400 | 91,800 | -300 | -0.3% | 69 |
2011/01/31 | 92,700 | 92,700 | 92,000 | 92,100 | -700 | -0.8% | 68 |
2011/01/28 | 93,500 | 93,500 | 92,600 | 92,800 | +800 | +0.9% | 121 |
2011/01/27 | 91,500 | 92,800 | 91,500 | 92,000 | +900 | +1% | 96 |
2011/01/26 | 91,400 | 91,400 | 91,000 | 91,100 | +400 | +0.4% | 86 |
2011/01/25 | 90,500 | 90,900 | 89,800 | 90,700 | +1,300 | +1.5% | 78 |
2011/01/24 | 88,500 | 89,400 | 88,500 | 89,400 | +1,100 | +1.2% | 66 |
2011/01/21 | 89,600 | 89,700 | 88,300 | 88,300 | -1,500 | -1.7% | 147 |
2011/01/20 | 89,900 | 90,000 | 89,500 | 89,800 | +200 | +0.2% | 57 |
2011/01/19 | 89,800 | 89,900 | 89,500 | 89,600 | -500 | -0.6% | 75 |
2011/01/18 | 90,100 | 90,300 | 89,800 | 90,100 | +200 | +0.2% | 122 |
2011/01/17 | 90,400 | 90,400 | 89,800 | 89,900 | -300 | -0.3% | 111 |
2011/01/14 | 90,200 | 90,600 | 90,000 | 90,200 | +200 | +0.2% | 138 |
2011/01/13 | 90,000 | 91,000 | 89,900 | 90,000 | +100 | +0.1% | 123 |
2011/01/12 | 90,400 | 90,500 | 89,900 | 89,900 | -100 | -0.1% | 63 |
2011/01/11 | 90,000 | 90,000 | 89,400 | 90,000 | +400 | +0.4% | 43 |
2011/01/07 | 89,900 | 90,200 | 89,600 | 89,600 | -400 | -0.4% | 88 |
2011/01/06 | 90,000 | 90,300 | 89,600 | 90,000 | ±0 | ±0% | 143 |
2011/01/05 | 89,500 | 90,700 | 89,500 | 90,000 | +300 | +0.3% | 186 |
2011/01/04 | 88,800 | 89,900 | 88,500 | 89,700 | +1,000 | +1.1% | 43 |
2010/12/30 | 89,500 | 89,800 | 88,600 | 88,700 | -1,200 | -1.3% | 75 |
2010/12/29 | 90,000 | 90,000 | 88,000 | 89,900 | ±0 | ±0% | 56 |
2010/12/28 | 91,000 | 91,000 | 89,800 | 89,900 | -100 | -0.1% | 160 |
2010/12/27 | 90,700 | 90,700 | 89,900 | 90,000 | +700 | +0.8% | 217 |
2010/12/24 | 87,600 | 89,600 | 87,600 | 89,300 | +1,200 | +1.4% | 126 |
2010/12/22 | 87,600 | 88,600 | 87,500 | 88,100 | +500 | +0.6% | 119 |
2010/12/21 | 87,300 | 87,600 | 87,100 | 87,600 | +500 | +0.6% | 61 |
2010/12/20 | 87,300 | 87,800 | 87,000 | 87,100 | ±0 | ±0% | 56 |
2010/12/17 | 88,000 | 88,000 | 87,100 | 87,100 | -400 | -0.5% | 84 |
2010/12/16 | 87,500 | 88,700 | 87,500 | 87,500 | ±0 | ±0% | 77 |
2010/12/15 | 87,100 | 88,300 | 86,800 | 87,500 | +100 | +0.1% | 118 |
2010/12/14 | 87,000 | 87,500 | 86,700 | 87,400 | +200 | +0.2% | 107 |
2010/12/13 | 84,600 | 88,300 | 84,400 | 87,200 | +3,000 | +3.6% | 103 |
2010/12/10 | 83,500 | 84,200 | 83,500 | 84,200 | +700 | +0.8% | 76 |
2010/12/09 | 83,500 | 83,500 | 83,000 | 83,500 | ±0 | ±0% | 29 |
2010/12/08 | 81,800 | 83,500 | 81,700 | 83,500 | +2,000 | +2.5% | 91 |
2010/12/07 | 81,300 | 81,900 | 81,300 | 81,500 | +200 | +0.2% | 63 |
2010/12/06 | 81,200 | 81,500 | 81,000 | 81,300 | +100 | +0.1% | 78 |
3551~
3600
件表示中 / 3767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 | 44,600円 | +1.6% | +32.2% | 4.71% | 13.49倍 | 1.19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 |
チエル | 70,500円 | +45.0% | +13.5% | 2.13% | 10.75倍 | 1.71倍 |
|
学校教育向けICT事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
i-plug | 137,700円 | +20.0% | +20.6% | 0.00% | 13.12倍 | 3.93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 |
フォトシンス | 35,000円 | +12.8% | +75.8% | 0.00% | 19.33倍 | 2.39倍 |
|
クラウド活用のドア管理機器・システム「Akerun」を展開。空室清掃などの周辺事業も |
BeeX | 243,900円 | - | - | 0.00% | 9.86倍 | 2.10倍 |
|
独SAP社ERPのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
市場注目の銘柄
チャート関連のコラム