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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,005 | 3,040 | 2,986 | 3,000 | -75 | -2.4% | 1,500 |
| 2024/08/20 | 3,020 | 3,120 | 3,020 | 3,075 | +15 | +0.5% | 3,400 |
| 2024/08/19 | 3,045 | 3,125 | 3,000 | 3,060 | -45 | -1.4% | 7,900 |
| 2024/08/16 | 2,994 | 3,130 | 2,924 | 3,105 | +168 | +5.7% | 18,200 |
| 2024/08/15 | 2,940 | 3,040 | 2,874 | 2,937 | -6 | -0.2% | 8,500 |
| 2024/08/14 | 2,854 | 3,055 | 2,804 | 2,943 | +229 | +8.4% | 17,300 |
| 2024/08/13 | 2,405 | 2,865 | 2,374 | 2,714 | +259 | +10.5% | 60,500 |
| 2024/08/09 | 2,550 | 2,550 | 2,360 | 2,455 | -50 | -2% | 14,100 |
| 2024/08/08 | 2,482 | 2,569 | 2,481 | 2,505 | -25 | -1% | 13,500 |
| 2024/08/07 | 2,620 | 2,648 | 2,530 | 2,530 | -90 | -3.4% | 4,200 |
| 2024/08/06 | 2,478 | 2,635 | 2,462 | 2,620 | +292 | +12.5% | 31,400 |
| 2024/08/05 | 2,645 | 2,675 | 2,327 | 2,328 | -499 | -17.7% | 88,800 |
| 2024/08/02 | 2,869 | 2,955 | 2,825 | 2,827 | -154 | -5.2% | 33,900 |
| 2024/08/01 | 3,205 | 3,205 | 2,905 | 2,981 | -199 | -6.3% | 22,300 |
| 2024/07/31 | 3,095 | 3,195 | 3,085 | 3,180 | +80 | +2.6% | 9,700 |
| 2024/07/30 | 3,140 | 3,140 | 3,000 | 3,100 | -40 | -1.3% | 7,200 |
| 2024/07/29 | 3,050 | 3,205 | 3,050 | 3,140 | +100 | +3.3% | 7,200 |
| 2024/07/26 | 3,025 | 3,070 | 2,936 | 3,040 | +54 | +1.8% | 13,100 |
| 2024/07/25 | 2,990 | 3,060 | 2,970 | 2,986 | -34 | -1.1% | 9,100 |
| 2024/07/24 | 3,080 | 3,130 | 2,993 | 3,020 | -100 | -3.2% | 29,300 |
| 2024/07/23 | 3,145 | 3,195 | 3,080 | 3,120 | -15 | -0.5% | 4,800 |
| 2024/07/22 | 3,160 | 3,200 | 3,030 | 3,135 | -25 | -0.8% | 19,400 |
| 2024/07/19 | 3,215 | 3,215 | 3,150 | 3,160 | -90 | -2.8% | 19,100 |
| 2024/07/18 | 3,255 | 3,265 | 3,185 | 3,250 | -70 | -2.1% | 17,100 |
| 2024/07/17 | 3,450 | 3,450 | 3,125 | 3,320 | -110 | -3.2% | 45,500 |
| 2024/07/16 | 3,480 | 3,530 | 3,350 | 3,430 | +45 | +1.3% | 32,800 |
| 2024/07/12 | 3,230 | 3,450 | 3,230 | 3,385 | +85 | +2.6% | 17,400 |
| 2024/07/11 | 3,300 | 3,355 | 3,225 | 3,300 | -40 | -1.2% | 13,100 |
| 2024/07/10 | 3,325 | 3,360 | 3,275 | 3,340 | +15 | +0.5% | 7,600 |
| 2024/07/09 | 3,420 | 3,420 | 3,280 | 3,325 | -50 | -1.5% | 8,500 |
| 2024/07/08 | 3,450 | 3,450 | 3,265 | 3,375 | -75 | -2.2% | 21,600 |
| 2024/07/05 | 3,350 | 3,470 | 3,315 | 3,450 | +100 | +3% | 14,500 |
| 2024/07/04 | 3,360 | 3,435 | 3,280 | 3,350 | -5 | -0.1% | 21,600 |
| 2024/07/03 | 3,480 | 3,495 | 3,355 | 3,355 | -205 | -5.8% | 14,900 |
| 2024/07/02 | 3,375 | 3,580 | 3,285 | 3,560 | +255 | +7.7% | 29,700 |
| 2024/07/01 | 3,510 | 3,515 | 3,305 | 3,305 | -315 | -8.7% | 61,800 |
| 2024/06/28 | 3,750 | 3,880 | 3,575 | 3,620 | +10 | +0.3% | 65,500 |
| 2024/06/27 | 3,625 | 3,685 | 3,525 | 3,610 | -80 | -2.2% | 35,800 |
| 2024/06/26 | 3,635 | 3,795 | 3,575 | 3,690 | +125 | +3.5% | 46,700 |
| 2024/06/25 | 3,520 | 3,640 | 3,460 | 3,565 | +25 | +0.7% | 30,500 |
| 2024/06/24 | 3,695 | 3,700 | 3,480 | 3,540 | -15 | -0.4% | 37,800 |
| 2024/06/21 | 3,115 | 3,645 | 3,100 | 3,555 | +460 | +14.9% | 102,000 |
| 2024/06/20 | 3,135 | 3,155 | 3,095 | 3,095 | -75 | -2.4% | 10,000 |
| 2024/06/19 | 3,180 | 3,300 | 3,170 | 3,170 | -15 | -0.5% | 13,600 |
| 2024/06/18 | 3,230 | 3,355 | 3,120 | 3,185 | -20 | -0.6% | 53,400 |
| 2024/06/17 | 2,996 | 3,385 | 2,985 | 3,205 | +321 | +11.1% | 158,500 |
| 2024/06/14 | 2,989 | 2,989 | 2,884 | 2,884 | -82 | -2.8% | 12,200 |
| 2024/06/13 | 2,864 | 2,979 | 2,843 | 2,966 | +106 | +3.7% | 16,600 |
| 2024/06/12 | 2,835 | 2,914 | 2,770 | 2,860 | -7 | -0.2% | 15,400 |
| 2024/06/11 | 2,849 | 2,873 | 2,826 | 2,867 | +36 | +1.3% | 2,100 |
151～
200
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
