ゼネテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,335 | 1,345 | 1,281 | 1,343 | +8 | +0.6% | 8,300 |
| 2023/08/01 | 1,351 | 1,377 | 1,328 | 1,335 | +10 | +0.8% | 13,200 |
| 2023/07/31 | 1,326 | 1,350 | 1,320 | 1,325 | +21 | +1.6% | 16,900 |
| 2023/07/28 | 1,286 | 1,329 | 1,255 | 1,304 | -4 | -0.3% | 16,900 |
| 2023/07/27 | 1,301 | 1,308 | 1,283 | 1,308 | +14 | +1.1% | 7,800 |
| 2023/07/26 | 1,279 | 1,307 | 1,270 | 1,294 | +22 | +1.7% | 7,600 |
| 2023/07/25 | 1,291 | 1,295 | 1,268 | 1,272 | -18 | -1.4% | 10,000 |
| 2023/07/24 | 1,262 | 1,337 | 1,262 | 1,290 | +28 | +2.2% | 24,500 |
| 2023/07/21 | 1,280 | 1,286 | 1,246 | 1,262 | -16 | -1.3% | 10,500 |
| 2023/07/20 | 1,291 | 1,291 | 1,261 | 1,278 | -25 | -1.9% | 25,700 |
| 2023/07/19 | 1,270 | 1,328 | 1,270 | 1,303 | +38 | +3% | 31,600 |
| 2023/07/18 | 1,300 | 1,300 | 1,250 | 1,265 | -10 | -0.8% | 19,400 |
| 2023/07/14 | 1,289 | 1,290 | 1,244 | 1,275 | ±0 | ±0% | 18,000 |
| 2023/07/13 | 1,241 | 1,294 | 1,216 | 1,275 | +34 | +2.7% | 55,200 |
| 2023/07/12 | 1,287 | 1,298 | 1,239 | 1,241 | -66 | -5% | 61,100 |
| 2023/07/11 | 1,311 | 1,360 | 1,289 | 1,307 | -26 | -2% | 91,200 |
| 2023/07/10 | 1,370 | 1,450 | 1,333 | 1,333 | -67 | -4.8% | 130,000 |
| 2023/07/07 | 1,361 | 1,434 | 1,331 | 1,400 | +9 | +0.6% | 58,300 |
| 2023/07/06 | 1,522 | 1,522 | 1,361 | 1,391 | -169 | -10.8% | 142,800 |
| 2023/07/05 | 1,546 | 1,574 | 1,465 | 1,560 | +27 | +1.8% | 102,400 |
| 2023/07/04 | 1,546 | 1,557 | 1,510 | 1,533 | +10 | +0.7% | 48,700 |
| 2023/07/03 | 1,615 | 1,618 | 1,490 | 1,523 | -52 | -3.3% | 108,700 |
| 2023/06/30 | 1,470 | 1,578 | 1,470 | 1,575 | +98 | +6.6% | 74,400 |
| 2023/06/29 | 1,388 | 1,484 | 1,360 | 1,477 | +119 | +8.8% | 101,000 |
| 2023/06/28 | 1,470 | 1,560 | 1,338 | 1,358 | -59 | -4.2% | 217,000 |
| 2023/06/27 | 1,409 | 1,453 | 1,368 | 1,417 | +8 | +0.6% | 40,800 |
| 2023/06/26 | 1,409 | 1,417 | 1,357 | 1,409 | -9 | -0.6% | 37,300 |
| 2023/06/23 | 1,366 | 1,430 | 1,341 | 1,418 | +68 | +5% | 56,800 |
| 2023/06/22 | 1,368 | 1,420 | 1,347 | 1,350 | -35 | -2.5% | 41,400 |
| 2023/06/21 | 1,351 | 1,423 | 1,323 | 1,385 | +34 | +2.5% | 48,900 |
| 2023/06/20 | 1,385 | 1,430 | 1,337 | 1,351 | -54 | -3.8% | 99,100 |
| 2023/06/19 | 1,331 | 1,435 | 1,320 | 1,405 | +75 | +5.6% | 104,800 |
| 2023/06/16 | 1,275 | 1,330 | 1,275 | 1,330 | +34 | +2.6% | 53,000 |
| 2023/06/15 | 1,350 | 1,369 | 1,290 | 1,296 | -84 | -6.1% | 94,200 |
| 2023/06/14 | 1,412 | 1,499 | 1,360 | 1,380 | -20 | -1.4% | 131,800 |
| 2023/06/13 | 1,368 | 1,457 | 1,368 | 1,400 | +2 | +0.1% | 113,100 |
| 2023/06/12 | 1,375 | 1,442 | 1,342 | 1,398 | -7 | -0.5% | 193,700 |
| 2023/06/09 | 1,280 | 1,440 | 1,261 | 1,405 | +80 | +6% | 399,700 |
| 2023/06/08 | 1,412 | 1,430 | 1,281 | 1,325 | -165 | -11.1% | 496,800 |
| 2023/06/07 | 1,500 | 1,549 | 1,422 | 1,490 | -104 | -6.5% | 685,900 |
| 2023/06/06 | 1,695 | 1,755 | 1,472 | 1,594 | -21 | -1.3% | 1,579,600 |
| 2023/06/05 | 1,599 | 1,687 | 1,358 | 1,615 | +511 | +46.3% | 5,548,200 |
| 2023/06/02 | 1,104 | 1,104 | 1,104 | 1,104 | +150 | +15.7% | 24,700 |
| 2023/06/01 | 954 | 954 | 954 | 954 | +150 | +18.7% | 12,400 |
| 2023/05/31 | 792 | 819 | 792 | 804 | ±0 | ±0% | 5,900 |
| 2023/05/30 | 826 | 826 | 775 | 804 | -15 | -1.8% | 29,900 |
| 2023/05/29 | 798 | 819 | 797 | 819 | +19 | +2.4% | 7,600 |
| 2023/05/26 | 820 | 820 | 793 | 800 | -24 | -2.9% | 15,300 |
| 2023/05/25 | 826 | 842 | 787 | 824 | +2 | +0.2% | 42,300 |
| 2023/05/24 | 850 | 874 | 822 | 822 | -29 | -3.4% | 38,900 |
501～
550
件表示中 / 1326件
類似銘柄と比較する
現在ご覧いただいている「ゼネテック」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 |
|---|---|---|---|---|---|---|---|---|
| ゼネテック | 48,900円 | +45.3% | +13.5% | 3.99% | 12.53倍 | 2.35倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| アイデミー | 144,500円 | -5.2% | - | 0.00% | - | 4.94倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| ユナイト＆グロ | 73,700円 | +17.9% | +31.9% | 3.80% | 14.85倍 | 2.72倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| ポストプライ | 53,600円 | +54.9% | -69.1% | 0.00% | 154.91倍 | 5.46倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| アクモス | 55,700円 | +9.0% | +19.9% | 4.49% | 12.31倍 | 1.65倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
市場注目の銘柄
チャート関連のコラム
