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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,300 | 1,327 | 1,288 | 1,310 | +3 | +0.2% | 97,000 |
| 2023/08/08 | 1,312 | 1,348 | 1,292 | 1,307 | ±0 | ±0% | 177,500 |
| 2023/08/07 | 1,408 | 1,416 | 1,272 | 1,307 | -98 | -7% | 535,800 |
| 2023/08/04 | 1,344 | 1,412 | 1,344 | 1,405 | +56 | +4.2% | 206,200 |
| 2023/08/03 | 1,344 | 1,396 | 1,335 | 1,349 | -1 | -0.1% | 180,600 |
| 2023/08/02 | 1,350 | 1,407 | 1,346 | 1,350 | +1 | +0.1% | 269,100 |
| 2023/08/01 | 1,344 | 1,367 | 1,322 | 1,349 | +13 | +1% | 158,200 |
| 2023/07/31 | 1,320 | 1,354 | 1,309 | 1,336 | +45 | +3.5% | 170,200 |
| 2023/07/28 | 1,274 | 1,294 | 1,261 | 1,291 | -3 | -0.2% | 122,100 |
| 2023/07/27 | 1,255 | 1,309 | 1,255 | 1,294 | +13 | +1% | 225,700 |
| 2023/07/26 | 1,244 | 1,282 | 1,227 | 1,281 | +35 | +2.8% | 140,700 |
| 2023/07/25 | 1,198 | 1,254 | 1,186 | 1,246 | +48 | +4% | 250,200 |
| 2023/07/24 | 1,174 | 1,210 | 1,171 | 1,198 | +54 | +4.7% | 261,200 |
| 2023/07/21 | 1,153 | 1,155 | 1,130 | 1,144 | -18 | -1.5% | 91,500 |
| 2023/07/20 | 1,162 | 1,187 | 1,141 | 1,162 | +1 | +0.1% | 80,000 |
| 2023/07/19 | 1,150 | 1,161 | 1,130 | 1,161 | +15 | +1.3% | 77,800 |
| 2023/07/18 | 1,143 | 1,155 | 1,131 | 1,146 | +16 | +1.4% | 98,600 |
| 2023/07/14 | 1,146 | 1,160 | 1,119 | 1,130 | -15 | -1.3% | 106,200 |
| 2023/07/13 | 1,128 | 1,157 | 1,119 | 1,145 | +10 | +0.9% | 69,100 |
| 2023/07/12 | 1,187 | 1,187 | 1,135 | 1,135 | -45 | -3.8% | 147,000 |
| 2023/07/11 | 1,159 | 1,195 | 1,150 | 1,180 | +24 | +2.1% | 119,100 |
| 2023/07/10 | 1,173 | 1,186 | 1,151 | 1,156 | -10 | -0.9% | 104,300 |
| 2023/07/07 | 1,151 | 1,197 | 1,150 | 1,166 | -6 | -0.5% | 181,500 |
| 2023/07/06 | 1,206 | 1,217 | 1,159 | 1,172 | -62 | -5% | 253,900 |
| 2023/07/05 | 1,266 | 1,282 | 1,220 | 1,234 | -32 | -2.5% | 171,000 |
| 2023/07/04 | 1,233 | 1,288 | 1,233 | 1,266 | +23 | +1.9% | 195,600 |
| 2023/07/03 | 1,241 | 1,247 | 1,210 | 1,243 | +3 | +0.2% | 180,600 |
| 2023/06/30 | 1,225 | 1,244 | 1,204 | 1,240 | +14 | +1.1% | 106,400 |
| 2023/06/29 | 1,240 | 1,246 | 1,204 | 1,226 | -11 | -0.9% | 143,400 |
| 2023/06/28 | 1,241 | 1,255 | 1,219 | 1,237 | +13 | +1.1% | 147,400 |
| 2023/06/27 | 1,196 | 1,235 | 1,180 | 1,224 | -2 | -0.2% | 266,100 |
| 2023/06/26 | 1,258 | 1,298 | 1,205 | 1,226 | -47 | -3.7% | 552,800 |
| 2023/06/23 | 1,250 | 1,292 | 1,247 | 1,273 | +42 | +3.4% | 341,200 |
| 2023/06/22 | 1,210 | 1,258 | 1,207 | 1,231 | ±0 | ±0% | 202,500 |
| 2023/06/21 | 1,231 | 1,261 | 1,207 | 1,231 | +14 | +1.2% | 436,400 |
| 2023/06/20 | 1,228 | 1,228 | 1,164 | 1,217 | +13 | +1.1% | 261,100 |
| 2023/06/19 | 1,150 | 1,204 | 1,144 | 1,204 | +70 | +6.2% | 263,800 |
| 2023/06/16 | 1,110 | 1,141 | 1,096 | 1,134 | +13 | +1.2% | 153,700 |
| 2023/06/15 | 1,120 | 1,134 | 1,114 | 1,121 | ±0 | ±0% | 113,600 |
| 2023/06/14 | 1,152 | 1,152 | 1,112 | 1,121 | -29 | -2.5% | 149,300 |
| 2023/06/13 | 1,156 | 1,169 | 1,141 | 1,150 | +18 | +1.6% | 168,200 |
| 2023/06/12 | 1,091 | 1,136 | 1,080 | 1,132 | +38 | +3.5% | 209,700 |
| 2023/06/09 | 1,127 | 1,127 | 1,094 | 1,094 | -32 | -2.8% | 151,200 |
| 2023/06/08 | 1,155 | 1,159 | 1,118 | 1,126 | -32 | -2.8% | 142,900 |
| 2023/06/07 | 1,150 | 1,174 | 1,135 | 1,158 | +21 | +1.8% | 175,700 |
| 2023/06/06 | 1,132 | 1,155 | 1,121 | 1,137 | -11 | -1% | 135,400 |
| 2023/06/05 | 1,128 | 1,148 | 1,123 | 1,148 | +24 | +2.1% | 124,000 |
| 2023/06/02 | 1,111 | 1,144 | 1,101 | 1,124 | +16 | +1.4% | 166,100 |
| 2023/06/01 | 1,136 | 1,136 | 1,096 | 1,108 | -27 | -2.4% | 142,100 |
| 2023/05/31 | 1,154 | 1,167 | 1,127 | 1,135 | -18 | -1.6% | 142,300 |
451～
500
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
