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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,560 | 1,560 | 1,487 | 1,492 | -35 | -2.3% | 111,700 |
| 2025/06/12 | 1,540 | 1,572 | 1,527 | 1,527 | -12 | -0.8% | 51,300 |
| 2025/06/11 | 1,534 | 1,569 | 1,526 | 1,539 | +5 | +0.3% | 67,100 |
| 2025/06/10 | 1,559 | 1,591 | 1,505 | 1,534 | +2 | +0.1% | 106,800 |
| 2025/06/09 | 1,526 | 1,595 | 1,525 | 1,532 | +2 | +0.1% | 104,200 |
| 2025/06/06 | 1,522 | 1,549 | 1,494 | 1,530 | +7 | +0.5% | 93,600 |
| 2025/06/05 | 1,500 | 1,533 | 1,498 | 1,523 | +41 | +2.8% | 100,200 |
| 2025/06/04 | 1,465 | 1,510 | 1,460 | 1,482 | +15 | +1% | 96,500 |
| 2025/06/03 | 1,443 | 1,488 | 1,440 | 1,467 | +54 | +3.8% | 121,300 |
| 2025/06/02 | 1,428 | 1,452 | 1,398 | 1,413 | -13 | -0.9% | 71,700 |
| 2025/05/30 | 1,370 | 1,437 | 1,370 | 1,426 | +58 | +4.2% | 78,500 |
| 2025/05/29 | 1,373 | 1,384 | 1,363 | 1,368 | -5 | -0.4% | 58,500 |
| 2025/05/28 | 1,384 | 1,393 | 1,368 | 1,373 | -1 | -0.1% | 60,800 |
| 2025/05/27 | 1,366 | 1,383 | 1,352 | 1,374 | +19 | +1.4% | 49,500 |
| 2025/05/26 | 1,330 | 1,355 | 1,327 | 1,355 | +25 | +1.9% | 68,400 |
| 2025/05/23 | 1,325 | 1,340 | 1,311 | 1,330 | -7 | -0.5% | 86,600 |
| 2025/05/22 | 1,310 | 1,342 | 1,305 | 1,337 | +17 | +1.3% | 93,500 |
| 2025/05/21 | 1,355 | 1,355 | 1,314 | 1,320 | -33 | -2.4% | 87,300 |
| 2025/05/20 | 1,383 | 1,388 | 1,349 | 1,353 | -47 | -3.4% | 189,400 |
| 2025/05/19 | 1,405 | 1,421 | 1,378 | 1,400 | -3 | -0.2% | 89,600 |
| 2025/05/16 | 1,398 | 1,445 | 1,397 | 1,403 | +15 | +1.1% | 108,700 |
| 2025/05/15 | 1,381 | 1,420 | 1,375 | 1,388 | -28 | -2% | 164,300 |
| 2025/05/14 | 1,402 | 1,469 | 1,390 | 1,416 | -108 | -7.1% | 370,400 |
| 2025/05/13 | 1,594 | 1,597 | 1,397 | 1,524 | -38 | -2.4% | 237,800 |
| 2025/05/12 | 1,545 | 1,569 | 1,529 | 1,562 | +25 | +1.6% | 103,300 |
| 2025/05/09 | 1,538 | 1,544 | 1,519 | 1,537 | +19 | +1.3% | 41,000 |
| 2025/05/08 | 1,535 | 1,543 | 1,511 | 1,518 | ±0 | ±0% | 35,100 |
| 2025/05/07 | 1,530 | 1,539 | 1,514 | 1,518 | +8 | +0.5% | 30,400 |
| 2025/05/02 | 1,498 | 1,518 | 1,481 | 1,510 | +13 | +0.9% | 38,800 |
| 2025/05/01 | 1,526 | 1,541 | 1,497 | 1,497 | -34 | -2.2% | 48,300 |
| 2025/04/30 | 1,541 | 1,545 | 1,522 | 1,531 | -18 | -1.2% | 37,900 |
| 2025/04/28 | 1,530 | 1,560 | 1,527 | 1,549 | +19 | +1.2% | 83,700 |
| 2025/04/25 | 1,530 | 1,539 | 1,515 | 1,530 | +13 | +0.9% | 65,900 |
| 2025/04/24 | 1,516 | 1,534 | 1,491 | 1,517 | +7 | +0.5% | 55,500 |
| 2025/04/23 | 1,531 | 1,536 | 1,495 | 1,510 | +17 | +1.1% | 55,700 |
| 2025/04/22 | 1,511 | 1,517 | 1,479 | 1,493 | -31 | -2% | 49,100 |
| 2025/04/21 | 1,531 | 1,532 | 1,489 | 1,524 | +4 | +0.3% | 108,600 |
| 2025/04/18 | 1,480 | 1,520 | 1,480 | 1,520 | +41 | +2.8% | 64,300 |
| 2025/04/17 | 1,452 | 1,485 | 1,452 | 1,479 | +27 | +1.9% | 53,900 |
| 2025/04/16 | 1,491 | 1,496 | 1,430 | 1,452 | -43 | -2.9% | 87,300 |
| 2025/04/15 | 1,495 | 1,520 | 1,480 | 1,495 | +23 | +1.6% | 93,600 |
| 2025/04/14 | 1,450 | 1,513 | 1,445 | 1,472 | +54 | +3.8% | 147,100 |
| 2025/04/11 | 1,323 | 1,425 | 1,320 | 1,418 | +35 | +2.5% | 90,500 |
| 2025/04/10 | 1,425 | 1,426 | 1,366 | 1,383 | +108 | +8.5% | 85,900 |
| 2025/04/09 | 1,320 | 1,320 | 1,238 | 1,275 | -101 | -7.3% | 162,400 |
| 2025/04/08 | 1,333 | 1,390 | 1,333 | 1,376 | +156 | +12.8% | 145,000 |
| 2025/04/07 | 1,233 | 1,283 | 1,195 | 1,220 | -193 | -13.7% | 282,100 |
| 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 |
1～
50
件表示中 / 1827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 | 149,200円 | +35.2% | +14.7% | 0.00% | 9.22倍 | 2.29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 |
| ツカダＧＨＤ | 55,500円 | +11.7% | +1.9% | 2.16% | 4.99倍 | 0.82倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| アドベンチャ | 338,500円 | +4.5% | +38.9% | 0.59% | 19.36倍 | 2.16倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| キャリアリンク | 210,500円 | +5.3% | +0.1% | 5.70% | 13.52倍 | 1.69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 |
| エフ・コード | 213,000円 | +94.9% | +53.8% | 0.00% | 20.17倍 | 3.85倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
市場注目の銘柄
チャート関連のコラム
