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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 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 |
| 2021/06/04 | 1,656 | 1,690 | 1,656 | 1,690 | +9 | +0.5% | 200 |
| 2021/06/03 | 1,675 | 1,688 | 1,670 | 1,681 | +6 | +0.4% | 2,100 |
| 2021/06/02 | 1,695 | 1,696 | 1,674 | 1,675 | -54 | -3.1% | 1,300 |
| 2021/06/01 | 1,693 | 1,729 | 1,693 | 1,729 | ±0 | ±0% | 200 |
| 2021/05/31 | 1,729 | 1,729 | 1,729 | 1,729 | -5 | -0.3% | 100 |
| 2021/05/28 | 1,730 | 1,734 | 1,690 | 1,734 | +12 | +0.7% | 3,700 |
| 2021/05/27 | 1,724 | 1,724 | 1,695 | 1,722 | +49 | +2.9% | 800 |
| 2021/05/26 | 1,755 | 1,755 | 1,630 | 1,673 | -83 | -4.7% | 4,500 |
| 2021/05/25 | 1,755 | 1,792 | 1,755 | 1,756 | +3 | +0.2% | 1,100 |
| 2021/05/24 | 1,749 | 1,753 | 1,732 | 1,753 | -2 | -0.1% | 1,000 |
| 2021/05/21 | 1,775 | 1,775 | 1,755 | 1,755 | +9 | +0.5% | 700 |
| 2021/05/20 | 1,753 | 1,767 | 1,745 | 1,746 | -10 | -0.6% | 1,000 |
| 2021/05/19 | 1,763 | 1,763 | 1,730 | 1,756 | -20 | -1.1% | 1,400 |
| 2021/05/18 | 1,784 | 1,794 | 1,760 | 1,776 | -7 | -0.4% | 3,000 |
| 2021/05/17 | 1,810 | 1,834 | 1,760 | 1,783 | -64 | -3.5% | 2,900 |
| 2021/05/14 | 1,855 | 1,855 | 1,830 | 1,847 | +32 | +1.8% | 2,300 |
| 2021/05/13 | 1,843 | 1,843 | 1,809 | 1,815 | -38 | -2.1% | 2,100 |
| 2021/05/12 | 1,840 | 1,853 | 1,802 | 1,853 | +12 | +0.7% | 3,400 |
| 2021/05/11 | 1,844 | 1,846 | 1,835 | 1,841 | -7 | -0.4% | 900 |
| 2021/05/10 | 1,817 | 1,848 | 1,817 | 1,848 | +53 | +3% | 700 |
| 2021/05/07 | 1,807 | 1,812 | 1,789 | 1,795 | -12 | -0.7% | 1,200 |
| 2021/05/06 | 1,810 | 1,810 | 1,777 | 1,807 | -5 | -0.3% | 2,500 |
| 2021/04/30 | 1,835 | 1,838 | 1,812 | 1,812 | -25 | -1.4% | 600 |
| 2021/04/28 | 1,819 | 1,838 | 1,812 | 1,837 | +50 | +2.8% | 3,500 |
| 2021/04/27 | 1,787 | 1,789 | 1,782 | 1,787 | +3 | +0.2% | 1,300 |
| 2021/04/26 | 1,805 | 1,805 | 1,784 | 1,784 | +4 | +0.2% | 300 |
| 2021/04/23 | 1,780 | 1,812 | 1,754 | 1,780 | -1 | -0.1% | 4,900 |
| 2021/04/22 | 1,776 | 1,791 | 1,774 | 1,781 | +4 | +0.2% | 700 |
| 2021/04/21 | 1,800 | 1,813 | 1,777 | 1,777 | -28 | -1.6% | 6,700 |
| 2021/04/20 | 1,811 | 1,815 | 1,805 | 1,805 | -6 | -0.3% | 1,000 |
951～
1000
件表示中 / 1266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 | 43,300円 | +45.3% | +13.5% | 4.50% | 11.06倍 | 2.07倍 |
|
基板製造・組み込み開発が柱。総輸入代理店契約で３次元ＣＡＭなど販売。防災位置アプリ提供 |
| ソフトフロントＨ | 9,900円 | - | - | 0.00% | - | 4.19倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| シスロケ | 142,900円 | +2.0% | -7.5% | 2.66% | 14.41倍 | 1.36倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| Ｃマネジメント | 248,100円 | +7.2% | +11.3% | 2.02% | 12.23倍 | 1.41倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| グロバルウェ | 13,800円 | +22.1% | - | 0.00% | 93.24倍 | 7.02倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
市場注目の銘柄
チャート関連のコラム
