ジーニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,465 | 1,465 | 1,345 | 1,413 | -82 | -5.5% | 332,100 |
| 2025/04/03 | 1,467 | 1,495 | 1,422 | 1,495 | -42 | -2.7% | 164,900 |
| 2025/04/02 | 1,550 | 1,554 | 1,519 | 1,537 | -6 | -0.4% | 80,600 |
| 2025/04/01 | 1,578 | 1,603 | 1,538 | 1,543 | -33 | -2.1% | 104,700 |
| 2025/03/31 | 1,611 | 1,623 | 1,570 | 1,576 | -113 | -6.7% | 189,900 |
| 2025/03/28 | 1,655 | 1,742 | 1,655 | 1,689 | +34 | +2.1% | 125,900 |
| 2025/03/27 | 1,677 | 1,694 | 1,648 | 1,655 | -46 | -2.7% | 329,400 |
| 2025/03/26 | 1,705 | 1,713 | 1,694 | 1,701 | +23 | +1.4% | 72,600 |
| 2025/03/25 | 1,720 | 1,720 | 1,672 | 1,678 | -34 | -2% | 68,500 |
| 2025/03/24 | 1,728 | 1,758 | 1,696 | 1,712 | -6 | -0.3% | 94,500 |
| 2025/03/21 | 1,721 | 1,745 | 1,706 | 1,718 | -3 | -0.2% | 57,500 |
| 2025/03/19 | 1,728 | 1,735 | 1,704 | 1,721 | +19 | +1.1% | 52,600 |
| 2025/03/18 | 1,715 | 1,739 | 1,676 | 1,702 | +3 | +0.2% | 92,700 |
| 2025/03/17 | 1,711 | 1,748 | 1,697 | 1,699 | ±0 | ±0% | 65,000 |
| 2025/03/14 | 1,669 | 1,720 | 1,669 | 1,699 | +16 | +1% | 57,900 |
| 2025/03/13 | 1,730 | 1,755 | 1,679 | 1,683 | -33 | -1.9% | 86,100 |
| 2025/03/12 | 1,720 | 1,739 | 1,698 | 1,716 | +6 | +0.4% | 85,000 |
| 2025/03/11 | 1,722 | 1,732 | 1,650 | 1,710 | -51 | -2.9% | 190,100 |
| 2025/03/10 | 1,750 | 1,804 | 1,731 | 1,761 | -15 | -0.8% | 125,600 |
| 2025/03/07 | 1,826 | 1,863 | 1,770 | 1,776 | -74 | -4% | 110,300 |
| 2025/03/06 | 1,900 | 1,908 | 1,827 | 1,850 | -26 | -1.4% | 213,800 |
| 2025/03/05 | 1,700 | 1,900 | 1,664 | 1,876 | +168 | +9.8% | 416,700 |
| 2025/03/04 | 1,715 | 1,749 | 1,680 | 1,708 | -30 | -1.7% | 83,600 |
| 2025/03/03 | 1,730 | 1,757 | 1,700 | 1,738 | +48 | +2.8% | 70,100 |
| 2025/02/28 | 1,722 | 1,750 | 1,684 | 1,690 | -65 | -3.7% | 92,800 |
| 2025/02/27 | 1,794 | 1,797 | 1,739 | 1,755 | -20 | -1.1% | 45,100 |
| 2025/02/26 | 1,776 | 1,800 | 1,693 | 1,775 | +7 | +0.4% | 96,900 |
| 2025/02/25 | 1,760 | 1,831 | 1,758 | 1,768 | -32 | -1.8% | 77,800 |
| 2025/02/21 | 1,847 | 1,875 | 1,800 | 1,800 | -47 | -2.5% | 89,800 |
| 2025/02/20 | 1,797 | 1,875 | 1,742 | 1,847 | +40 | +2.2% | 134,700 |
| 2025/02/19 | 1,815 | 1,817 | 1,783 | 1,807 | -13 | -0.7% | 73,700 |
| 2025/02/18 | 1,780 | 1,878 | 1,761 | 1,820 | +37 | +2.1% | 173,900 |
| 2025/02/17 | 1,729 | 1,847 | 1,729 | 1,783 | +174 | +10.8% | 330,300 |
| 2025/02/14 | 1,625 | 1,638 | 1,587 | 1,609 | +13 | +0.8% | 181,600 |
| 2025/02/13 | 1,610 | 1,616 | 1,583 | 1,596 | +8 | +0.5% | 69,400 |
| 2025/02/12 | 1,558 | 1,590 | 1,524 | 1,588 | +51 | +3.3% | 78,000 |
| 2025/02/10 | 1,501 | 1,560 | 1,494 | 1,537 | +36 | +2.4% | 57,800 |
| 2025/02/07 | 1,521 | 1,530 | 1,501 | 1,501 | -25 | -1.6% | 34,800 |
| 2025/02/06 | 1,525 | 1,548 | 1,519 | 1,526 | -8 | -0.5% | 28,900 |
| 2025/02/05 | 1,498 | 1,538 | 1,488 | 1,534 | +36 | +2.4% | 61,400 |
| 2025/02/04 | 1,547 | 1,558 | 1,498 | 1,498 | -49 | -3.2% | 44,000 |
| 2025/02/03 | 1,544 | 1,560 | 1,527 | 1,547 | -26 | -1.7% | 54,700 |
| 2025/01/31 | 1,574 | 1,588 | 1,547 | 1,573 | +5 | +0.3% | 31,600 |
| 2025/01/30 | 1,591 | 1,591 | 1,561 | 1,568 | -16 | -1% | 35,900 |
| 2025/01/29 | 1,600 | 1,611 | 1,574 | 1,584 | +7 | +0.4% | 38,600 |
| 2025/01/28 | 1,550 | 1,595 | 1,540 | 1,577 | +23 | +1.5% | 48,200 |
| 2025/01/27 | 1,566 | 1,606 | 1,550 | 1,554 | +20 | +1.3% | 90,300 |
| 2025/01/24 | 1,523 | 1,569 | 1,523 | 1,534 | +11 | +0.7% | 39,100 |
| 2025/01/23 | 1,554 | 1,565 | 1,510 | 1,523 | -30 | -1.9% | 57,200 |
| 2025/01/22 | 1,492 | 1,557 | 1,462 | 1,553 | +75 | +5.1% | 72,900 |
1～
50
件表示中 / 1780件
類似銘柄と比較する
現在ご覧いただいている「ジーニー」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 |
|---|---|---|---|---|---|---|---|---|
| ジーニー | 125,300円 | +49.8% | +87.9% | 0.00% | 10.17倍 | 2.19倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| キャリアリンク | 192,400円 | -7.9% | -21.3% | 6.24% | 13.05倍 | 1.67倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| 燦ＨＤ | 106,900円 | +40.0% | +0.8% | 2.25% | 4.70倍 | 0.65倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＦＦＪ | 127,300円 | +18.8% | -20.2% | 3.53% | 15.39倍 | 1.82倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| 日水コン | 205,300円 | +5.0% | +6.7% | 3.12% | 16.24倍 | 1.71倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
