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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,961 | 1,961 | 1,910 | 1,911 | +1 | +0.1% | 800 |
| 2015/11/20 | 1,876 | 1,910 | 1,851 | 1,910 | +15 | +0.8% | 4,900 |
| 2015/11/19 | 1,900 | 1,900 | 1,875 | 1,895 | -31 | -1.6% | 1,000 |
| 2015/11/18 | 1,918 | 1,926 | 1,900 | 1,926 | +70 | +3.8% | 400 |
| 2015/11/17 | 1,900 | 1,939 | 1,845 | 1,856 | -48 | -2.5% | 2,300 |
| 2015/11/16 | 1,995 | 1,995 | 1,886 | 1,904 | -91 | -4.6% | 4,300 |
| 2015/11/13 | 1,931 | 2,000 | 1,930 | 1,995 | +49 | +2.5% | 5,600 |
| 2015/11/12 | 1,995 | 1,995 | 1,930 | 1,946 | -22 | -1.1% | 3,900 |
| 2015/11/11 | 1,900 | 1,975 | 1,820 | 1,968 | +94 | +5% | 10,900 |
| 2015/11/10 | 1,810 | 1,874 | 1,785 | 1,874 | +89 | +5% | 5,500 |
| 2015/11/09 | 1,786 | 1,800 | 1,785 | 1,785 | -15 | -0.8% | 1,500 |
| 2015/11/06 | 1,670 | 1,800 | 1,670 | 1,800 | +118 | +7% | 4,900 |
| 2015/11/05 | 1,773 | 1,773 | 1,663 | 1,682 | -91 | -5.1% | 11,200 |
| 2015/11/04 | 1,770 | 1,801 | 1,770 | 1,773 | -36 | -2% | 7,500 |
| 2015/11/02 | 1,787 | 1,815 | 1,771 | 1,809 | +28 | +1.6% | 5,800 |
| 2015/10/30 | 1,711 | 1,784 | 1,711 | 1,781 | +76 | +4.5% | 5,300 |
| 2015/10/29 | 1,671 | 1,705 | 1,670 | 1,705 | +34 | +2% | 3,300 |
| 2015/10/28 | 1,700 | 1,740 | 1,671 | 1,671 | -29 | -1.7% | 4,700 |
| 2015/10/27 | 1,750 | 1,800 | 1,700 | 1,700 | +1 | +0.1% | 17,400 |
| 2015/10/26 | 1,545 | 1,715 | 1,544 | 1,699 | +212 | +14.3% | 17,100 |
| 2015/10/23 | 1,479 | 1,487 | 1,478 | 1,487 | +38 | +2.6% | 700 |
| 2015/10/22 | 1,440 | 1,471 | 1,440 | 1,449 | +9 | +0.6% | 800 |
| 2015/10/21 | 1,464 | 1,466 | 1,440 | 1,440 | -64 | -4.3% | 4,300 |
| 2015/10/20 | 1,450 | 1,504 | 1,450 | 1,504 | +54 | +3.7% | 1,900 |
| 2015/10/19 | 1,461 | 1,476 | 1,450 | 1,450 | -40 | -2.7% | 3,500 |
| 2015/10/16 | 1,481 | 1,501 | 1,385 | 1,490 | -5 | -0.3% | 11,500 |
| 2015/10/15 | 1,481 | 1,509 | 1,480 | 1,495 | +5 | +0.3% | 6,200 |
| 2015/10/14 | 1,494 | 1,505 | 1,490 | 1,490 | -10 | -0.7% | 3,500 |
| 2015/10/13 | 1,540 | 1,567 | 1,490 | 1,500 | -66 | -4.2% | 5,800 |
| 2015/10/09 | 1,475 | 1,569 | 1,471 | 1,566 | +61 | +4.1% | 5,400 |
| 2015/10/08 | 1,482 | 1,505 | 1,482 | 1,505 | +5 | +0.3% | 7,000 |
| 2015/10/07 | 1,496 | 1,500 | 1,480 | 1,500 | -36 | -2.3% | 4,400 |
| 2015/10/06 | 1,496 | 1,555 | 1,485 | 1,536 | +70 | +4.8% | 7,400 |
| 2015/10/05 | 1,460 | 1,497 | 1,451 | 1,466 | +27 | +1.9% | 2,700 |
| 2015/10/02 | 1,429 | 1,450 | 1,421 | 1,439 | -20 | -1.4% | 7,400 |
| 2015/10/01 | 1,464 | 1,464 | 1,447 | 1,459 | +17 | +1.2% | 600 |
| 2015/09/30 | 1,433 | 1,471 | 1,433 | 1,442 | +6 | +0.4% | 1,500 |
| 2015/09/29 | 1,501 | 1,509 | 1,384 | 1,436 | -86 | -5.7% | 10,200 |
| 2015/09/28 | 1,521 | 1,522 | 1,521 | 1,522 | +1 | +0.1% | 200 |
| 2015/09/25 | 1,500 | 1,521 | 1,486 | 1,521 | -19 | -1.2% | 6,800 |
| 2015/09/24 | 1,527 | 1,545 | 1,506 | 1,540 | +10 | +0.7% | 7,900 |
| 2015/09/18 | 1,525 | 1,550 | 1,525 | 1,530 | -24 | -1.5% | 7,500 |
| 2015/09/17 | 1,532 | 1,560 | 1,532 | 1,554 | +13 | +0.8% | 3,300 |
| 2015/09/16 | 1,593 | 1,593 | 1,537 | 1,541 | -12 | -0.8% | 4,000 |
| 2015/09/15 | 1,507 | 1,600 | 1,507 | 1,553 | +17 | +1.1% | 5,500 |
| 2015/09/14 | 1,585 | 1,599 | 1,531 | 1,536 | -60 | -3.8% | 5,500 |
| 2015/09/11 | 1,541 | 1,630 | 1,541 | 1,596 | +25 | +1.6% | 16,800 |
| 2015/09/10 | 1,530 | 1,590 | 1,530 | 1,571 | -59 | -3.6% | 4,400 |
| 2015/09/09 | 1,679 | 1,690 | 1,556 | 1,630 | +96 | +6.3% | 7,800 |
| 2015/09/08 | 1,576 | 1,600 | 1,510 | 1,534 | +4 | +0.3% | 10,200 |
2201～
2250
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
