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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,750 | 1,750 | 1,700 | 1,740 | -10 | -0.6% | 2,500 |
| 2021/08/17 | 1,783 | 1,788 | 1,652 | 1,750 | -31 | -1.7% | 9,200 |
| 2021/08/16 | 1,770 | 1,850 | 1,761 | 1,781 | +61 | +3.5% | 15,700 |
| 2021/08/13 | 1,733 | 1,749 | 1,720 | 1,720 | -9 | -0.5% | 2,800 |
| 2021/08/12 | 1,720 | 1,729 | 1,720 | 1,729 | +9 | +0.5% | 1,600 |
| 2021/08/11 | 1,691 | 1,728 | 1,691 | 1,720 | +28 | +1.7% | 1,200 |
| 2021/08/10 | 1,653 | 1,693 | 1,653 | 1,692 | -1 | -0.1% | 700 |
| 2021/08/06 | 1,673 | 1,696 | 1,638 | 1,693 | +10 | +0.6% | 2,700 |
| 2021/08/05 | 1,685 | 1,697 | 1,683 | 1,683 | -3 | -0.2% | 800 |
| 2021/08/04 | 1,700 | 1,703 | 1,681 | 1,686 | +1 | +0.1% | 7,800 |
| 2021/08/03 | 1,730 | 1,730 | 1,685 | 1,685 | +54 | +3.3% | 10,500 |
| 2021/08/02 | 1,642 | 1,642 | 1,630 | 1,631 | -11 | -0.7% | 800 |
| 2021/07/30 | 1,620 | 1,642 | 1,620 | 1,642 | +3 | +0.2% | 300 |
| 2021/07/29 | 1,638 | 1,639 | 1,638 | 1,639 | +9 | +0.6% | 600 |
| 2021/07/28 | 1,652 | 1,652 | 1,630 | 1,630 | -24 | -1.5% | 2,100 |
| 2021/07/27 | 1,659 | 1,664 | 1,601 | 1,654 | +19 | +1.2% | 7,300 |
| 2021/07/26 | 1,659 | 1,659 | 1,635 | 1,635 | -17 | -1% | 700 |
| 2021/07/21 | 1,657 | 1,657 | 1,651 | 1,652 | -5 | -0.3% | 500 |
| 2021/07/20 | 1,667 | 1,667 | 1,656 | 1,657 | -21 | -1.3% | 1,000 |
| 2021/07/19 | 1,660 | 1,678 | 1,660 | 1,678 | +21 | +1.3% | 400 |
| 2021/07/16 | 1,657 | 1,657 | 1,657 | 1,657 | ±0 | ±0% | 200 |
| 2021/07/15 | 1,658 | 1,658 | 1,657 | 1,657 | -1 | -0.1% | 400 |
| 2021/07/14 | 1,679 | 1,679 | 1,658 | 1,658 | -21 | -1.3% | 300 |
| 2021/07/13 | 1,683 | 1,683 | 1,658 | 1,679 | +2 | +0.1% | 500 |
| 2021/07/12 | 1,688 | 1,688 | 1,677 | 1,677 | +1 | +0.1% | 300 |
| 2021/07/09 | 1,657 | 1,676 | 1,657 | 1,676 | +19 | +1.1% | 200 |
| 2021/07/08 | 1,657 | 1,658 | 1,657 | 1,657 | ±0 | ±0% | 500 |
| 2021/07/07 | 1,687 | 1,687 | 1,657 | 1,657 | -35 | -2.1% | 700 |
| 2021/07/06 | 1,668 | 1,693 | 1,659 | 1,692 | +24 | +1.4% | 1,300 |
| 2021/07/05 | 1,668 | 1,668 | 1,668 | 1,668 | ±0 | ±0% | 400 |
| 2021/07/02 | 1,668 | 1,668 | 1,668 | 1,668 | +3 | +0.2% | 100 |
| 2021/07/01 | 1,668 | 1,668 | 1,665 | 1,665 | ±0 | ±0% | 300 |
| 2021/06/30 | 1,670 | 1,670 | 1,665 | 1,665 | - | - | 500 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,750 | 1,750 | 1,675 | 1,710 | +38 | +2.3% | 2,400 |
| 2021/06/25 | 1,630 | 1,672 | 1,630 | 1,672 | +37 | +2.3% | 900 |
| 2021/06/24 | 1,647 | 1,647 | 1,635 | 1,635 | -12 | -0.7% | 600 |
| 2021/06/23 | 1,661 | 1,661 | 1,630 | 1,647 | -28 | -1.7% | 3,000 |
| 2021/06/22 | 1,659 | 1,675 | 1,659 | 1,675 | +1 | +0.1% | 900 |
| 2021/06/21 | 1,701 | 1,723 | 1,669 | 1,674 | -71 | -4.1% | 1,900 |
| 2021/06/18 | 1,719 | 1,746 | 1,706 | 1,745 | +26 | +1.5% | 500 |
| 2021/06/17 | 1,710 | 1,720 | 1,701 | 1,719 | -3 | -0.2% | 1,000 |
| 2021/06/16 | 1,767 | 1,767 | 1,702 | 1,722 | -25 | -1.4% | 700 |
| 2021/06/15 | 1,706 | 1,750 | 1,706 | 1,747 | +47 | +2.8% | 1,100 |
| 2021/06/14 | 1,778 | 1,778 | 1,700 | 1,700 | -1 | -0.1% | 1,500 |
| 2021/06/11 | 1,701 | 1,741 | 1,701 | 1,701 | - | - | 300 |
| 2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/09 | 1,710 | 1,717 | 1,690 | 1,717 | +12 | +0.7% | 700 |
| 2021/06/08 | 1,700 | 1,705 | 1,700 | 1,705 | +5 | +0.3% | 1,400 |
| 2021/06/07 | 1,717 | 1,719 | 1,700 | 1,700 | +10 | +0.6% | 900 |
801～
850
件表示中 / 1146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 | 51,800円 | +18.9% | +26.0% | 3.47% | 12.61倍 | 2.63倍 |
|
デジタルソリューション柱。正規輸入代理店契約で３次元ＣＡＭ等販売。災害位置システム提供 |
| 昭和システム | 124,500円 | +3.0% | +1.0% | 4.02% | 8.10倍 | 1.05倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| データアプリ | 80,400円 | -10.9% | -35.8% | 3.11% | 19.63倍 | 1.11倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| ガーラ | 21,300円 | +67.0% | - | 0.00% | - | 3.35倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| ブイキューブ | 22,700円 | +2.9% | - | 0.00% | 58.81倍 | 5.43倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
市場注目の銘柄
チャート関連のコラム
