ジンジブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,093 | 1,100 | 1,051 | 1,059 | -30 | -2.8% | 5,600 |
| 2024/11/01 | 1,074 | 1,090 | 1,066 | 1,089 | +15 | +1.4% | 12,200 |
| 2024/10/31 | 1,067 | 1,074 | 1,037 | 1,074 | +10 | +0.9% | 3,200 |
| 2024/10/30 | 1,064 | 1,068 | 1,052 | 1,064 | +5 | +0.5% | 10,500 |
| 2024/10/29 | 1,039 | 1,108 | 1,039 | 1,059 | +21 | +2% | 17,800 |
| 2024/10/28 | 988 | 1,096 | 988 | 1,038 | +50 | +5.1% | 23,600 |
| 2024/10/25 | 992 | 1,004 | 975 | 988 | -12 | -1.2% | 36,000 |
| 2024/10/24 | 986 | 1,030 | 986 | 1,000 | +10 | +1% | 19,300 |
| 2024/10/23 | 1,024 | 1,024 | 970 | 990 | -36 | -3.5% | 37,200 |
| 2024/10/22 | 1,050 | 1,052 | 1,007 | 1,026 | -14 | -1.3% | 20,900 |
| 2024/10/21 | 1,015 | 1,068 | 1,015 | 1,040 | +20 | +2% | 36,000 |
| 2024/10/18 | 1,070 | 1,070 | 1,000 | 1,020 | -60 | -5.6% | 33,500 |
| 2024/10/17 | 1,073 | 1,089 | 1,070 | 1,080 | +10 | +0.9% | 16,800 |
| 2024/10/16 | 1,097 | 1,122 | 1,070 | 1,070 | -26 | -2.4% | 12,000 |
| 2024/10/15 | 1,124 | 1,132 | 1,080 | 1,096 | -16 | -1.4% | 17,900 |
| 2024/10/11 | 1,125 | 1,135 | 1,111 | 1,112 | -29 | -2.5% | 10,900 |
| 2024/10/10 | 1,181 | 1,217 | 1,139 | 1,141 | -33 | -2.8% | 17,400 |
| 2024/10/09 | 1,134 | 1,182 | 1,131 | 1,174 | +40 | +3.5% | 13,800 |
| 2024/10/08 | 1,113 | 1,155 | 1,104 | 1,134 | +23 | +2.1% | 22,100 |
| 2024/10/07 | 1,136 | 1,136 | 1,100 | 1,111 | -18 | -1.6% | 29,800 |
| 2024/10/04 | 1,128 | 1,136 | 1,102 | 1,129 | +8 | +0.7% | 14,300 |
| 2024/10/03 | 1,075 | 1,121 | 1,070 | 1,121 | +59 | +5.6% | 11,500 |
| 2024/10/02 | 1,062 | 1,079 | 1,052 | 1,062 | -21 | -1.9% | 20,500 |
| 2024/10/01 | 1,068 | 1,100 | 1,059 | 1,083 | +21 | +2% | 19,600 |
| 2024/09/30 | 1,070 | 1,113 | 1,060 | 1,062 | -58 | -5.2% | 25,100 |
| 2024/09/27 | 1,142 | 1,142 | 1,113 | 1,120 | -1,138 | -50.4% | 14,900 |
| 2024/09/26 | 2,233 | 2,307 | 2,233 | 2,258 | +7 | +0.3% | 8,800 |
| 2024/09/25 | 2,176 | 2,289 | 2,171 | 2,251 | +75 | +3.4% | 10,400 |
| 2024/09/24 | 2,259 | 2,327 | 2,119 | 2,176 | -20 | -0.9% | 24,300 |
| 2024/09/20 | 2,281 | 2,312 | 2,190 | 2,196 | -42 | -1.9% | 12,300 |
| 2024/09/19 | 2,140 | 2,266 | 2,140 | 2,238 | +121 | +5.7% | 12,800 |
| 2024/09/18 | 2,125 | 2,161 | 2,082 | 2,117 | -8 | -0.4% | 25,500 |
| 2024/09/17 | 2,212 | 2,216 | 2,056 | 2,125 | -165 | -7.2% | 37,300 |
| 2024/09/13 | 2,352 | 2,359 | 2,281 | 2,290 | -91 | -3.8% | 25,800 |
| 2024/09/12 | 2,351 | 2,450 | 2,328 | 2,381 | +30 | +1.3% | 11,900 |
| 2024/09/11 | 2,549 | 2,549 | 2,320 | 2,351 | -182 | -7.2% | 29,100 |
| 2024/09/10 | 2,669 | 2,669 | 2,508 | 2,533 | -119 | -4.5% | 12,100 |
| 2024/09/09 | 2,449 | 2,652 | 2,449 | 2,652 | +115 | +4.5% | 8,200 |
| 2024/09/06 | 2,586 | 2,587 | 2,531 | 2,537 | -85 | -3.2% | 7,100 |
| 2024/09/05 | 2,606 | 2,712 | 2,558 | 2,622 | -34 | -1.3% | 8,700 |
| 2024/09/04 | 2,750 | 2,753 | 2,646 | 2,656 | -142 | -5.1% | 10,000 |
| 2024/09/03 | 2,796 | 2,839 | 2,750 | 2,798 | +9 | +0.3% | 16,800 |
| 2024/09/02 | 2,953 | 2,960 | 2,771 | 2,789 | -177 | -6% | 28,000 |
| 2024/08/30 | 2,990 | 3,040 | 2,965 | 2,966 | -54 | -1.8% | 10,700 |
| 2024/08/29 | 3,020 | 3,065 | 2,956 | 3,020 | -45 | -1.5% | 5,200 |
| 2024/08/28 | 3,065 | 3,065 | 3,020 | 3,065 | -25 | -0.8% | 1,900 |
| 2024/08/27 | 3,080 | 3,115 | 3,015 | 3,090 | +35 | +1.1% | 9,600 |
| 2024/08/26 | 2,837 | 3,060 | 2,811 | 3,055 | +184 | +6.4% | 14,100 |
| 2024/08/23 | 2,959 | 2,959 | 2,821 | 2,871 | -95 | -3.2% | 9,600 |
| 2024/08/22 | 2,930 | 2,990 | 2,800 | 2,966 | -34 | -1.1% | 19,900 |
101～
150
件表示中 / 254件
類似銘柄と比較する
現在ご覧いただいている「ジンジブ」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 |
|---|---|---|---|---|---|---|---|---|
| ジンジブ | 50,800円 | +14.7% | -98.8% | 0.00% | 1494.12倍 | 2.49倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| テクノスマイル | - | +14.3% | +78.6% | - | - | - |
|
- |
| 田 谷 | 28,700円 | -1.5% | - | 0.00% | 14.45倍 | 4.20倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| パパネッツ | 79,000円 | +11.4% | -3.2% | 2.78% | 5.86倍 | 1.10倍 |
|
- |
| Ｇモンスター | 44,500円 | +20.1% | +32.9% | 2.25% | 6.82倍 | 1.01倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
市場注目の銘柄
チャート関連のコラム
