ジェネレーションパスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,610 | 1,628 | 1,608 | 1,610 | -11 | -0.7% | 5,300 |
| 2016/02/05 | 1,576 | 1,621 | 1,576 | 1,621 | ±0 | ±0% | 2,300 |
| 2016/02/04 | 1,610 | 1,621 | 1,609 | 1,621 | +43 | +2.7% | 1,900 |
| 2016/02/03 | 1,600 | 1,600 | 1,561 | 1,578 | -17 | -1.1% | 800 |
| 2016/02/02 | 1,590 | 1,597 | 1,590 | 1,595 | +8 | +0.5% | 2,100 |
| 2016/02/01 | 1,565 | 1,618 | 1,565 | 1,587 | +52 | +3.4% | 1,500 |
| 2016/01/29 | 1,507 | 1,538 | 1,507 | 1,535 | +28 | +1.9% | 1,400 |
| 2016/01/28 | 1,479 | 1,570 | 1,479 | 1,507 | +58 | +4% | 3,400 |
| 2016/01/27 | 1,420 | 1,450 | 1,420 | 1,449 | +39 | +2.8% | 400 |
| 2016/01/26 | 1,417 | 1,417 | 1,400 | 1,410 | -54 | -3.7% | 5,000 |
| 2016/01/25 | 1,455 | 1,480 | 1,445 | 1,464 | -16 | -1.1% | 2,900 |
| 2016/01/22 | 1,429 | 1,480 | 1,405 | 1,480 | +51 | +3.6% | 8,100 |
| 2016/01/21 | 1,400 | 1,430 | 1,390 | 1,429 | +29 | +2.1% | 3,200 |
| 2016/01/20 | 1,445 | 1,445 | 1,375 | 1,400 | -6 | -0.4% | 3,500 |
| 2016/01/19 | 1,280 | 1,406 | 1,280 | 1,406 | +66 | +4.9% | 4,200 |
| 2016/01/18 | 1,383 | 1,383 | 1,340 | 1,340 | -73 | -5.2% | 36,200 |
| 2016/01/15 | 1,415 | 1,417 | 1,413 | 1,413 | ±0 | ±0% | 2,400 |
| 2016/01/14 | 1,440 | 1,440 | 1,375 | 1,413 | -37 | -2.6% | 4,600 |
| 2016/01/13 | 1,452 | 1,457 | 1,450 | 1,450 | -50 | -3.3% | 2,900 |
| 2016/01/12 | 1,500 | 1,520 | 1,459 | 1,500 | ±0 | ±0% | 7,600 |
| 2016/01/08 | 1,500 | 1,510 | 1,475 | 1,500 | -40 | -2.6% | 1,500 |
| 2016/01/07 | 1,590 | 1,590 | 1,479 | 1,540 | -50 | -3.1% | 4,300 |
| 2016/01/06 | 1,590 | 1,590 | 1,590 | 1,590 | -4 | -0.3% | 10,100 |
| 2016/01/05 | 1,600 | 1,605 | 1,579 | 1,594 | -16 | -1% | 3,200 |
| 2016/01/04 | 1,619 | 1,644 | 1,600 | 1,610 | -49 | -3% | 4,800 |
| 2015/12/30 | 1,580 | 1,659 | 1,580 | 1,659 | +52 | +3.2% | 3,000 |
| 2015/12/29 | 1,600 | 1,607 | 1,595 | 1,607 | +22 | +1.4% | 2,100 |
| 2015/12/28 | 1,585 | 1,585 | 1,585 | 1,585 | +40 | +2.6% | 100 |
| 2015/12/25 | 1,557 | 1,577 | 1,545 | 1,545 | -34 | -2.2% | 1,200 |
| 2015/12/24 | 1,576 | 1,579 | 1,502 | 1,579 | +4 | +0.3% | 1,700 |
| 2015/12/22 | 1,572 | 1,600 | 1,572 | 1,575 | -25 | -1.6% | 2,100 |
| 2015/12/21 | 1,669 | 1,669 | 1,580 | 1,600 | -30 | -1.8% | 1,000 |
| 2015/12/18 | 1,601 | 1,630 | 1,592 | 1,630 | +4 | +0.2% | 6,600 |
| 2015/12/17 | 1,666 | 1,705 | 1,616 | 1,626 | -74 | -4.4% | 4,400 |
| 2015/12/16 | 1,718 | 1,764 | 1,667 | 1,700 | -28 | -1.6% | 29,100 |
| 2015/12/15 | 1,790 | 1,790 | 1,690 | 1,728 | -4 | -0.2% | 7,100 |
| 2015/12/14 | 1,778 | 1,778 | 1,726 | 1,732 | -66 | -3.7% | 3,100 |
| 2015/12/11 | 1,798 | 1,799 | 1,769 | 1,798 | ±0 | ±0% | 4,100 |
| 2015/12/10 | 1,800 | 1,800 | 1,776 | 1,798 | +9 | +0.5% | 2,100 |
| 2015/12/09 | 1,796 | 1,810 | 1,789 | 1,789 | -28 | -1.5% | 3,600 |
| 2015/12/08 | 1,820 | 1,820 | 1,804 | 1,817 | -1 | -0.1% | 2,100 |
| 2015/12/07 | 1,770 | 1,823 | 1,770 | 1,818 | +37 | +2.1% | 1,900 |
| 2015/12/04 | 1,780 | 1,781 | 1,780 | 1,781 | +21 | +1.2% | 6,700 |
| 2015/12/03 | 1,740 | 1,760 | 1,740 | 1,760 | -12 | -0.7% | 700 |
| 2015/12/02 | 1,777 | 1,806 | 1,772 | 1,772 | -45 | -2.5% | 2,500 |
| 2015/12/01 | 1,784 | 1,850 | 1,784 | 1,817 | +33 | +1.8% | 2,800 |
| 2015/11/30 | 1,809 | 1,848 | 1,780 | 1,784 | -105 | -5.6% | 7,100 |
| 2015/11/27 | 1,900 | 1,915 | 1,850 | 1,889 | -13 | -0.7% | 2,500 |
| 2015/11/26 | 1,910 | 1,925 | 1,902 | 1,902 | -1 | -0.1% | 2,000 |
| 2015/11/25 | 1,948 | 1,948 | 1,903 | 1,903 | -8 | -0.4% | 400 |
2151～
2200
件表示中 / 2485件
類似銘柄と比較する
現在ご覧いただいている「ジェネパ」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 |
|---|---|---|---|---|---|---|---|---|
| ジェネパ | 26,600円 | -2.3% | -15.5% | 0.00% | 53.96倍 | 1.14倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| 富士マガ | 67,600円 | 0.0% | 0.0% | 2.37% | 10.06倍 | 0.95倍 |
|
個人・法人に雑誌の定期購読を提供するオンライン書店。出版社からの販売手数料が収益柱 |
| 東天紅 | 86,700円 | -1.7% | +15.7% | 0.00% | 5.18倍 | 0.35倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| 文教堂ＨＤ | 5,000円 | +0.5% | +22.8% | 0.00% | 41.32倍 | -7.39倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| ＺＯＡ | 146,900円 | +4.7% | +20.0% | 4.77% | 5.27倍 | 0.67倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
市場注目の銘柄
チャート関連のコラム
