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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,225 | 1,318 | 1,182 | 1,270 | +32 | +2.6% | 146,300 |
| 2022/11/09 | 1,262 | 1,264 | 1,211 | 1,238 | -24 | -1.9% | 39,400 |
| 2022/11/08 | 1,274 | 1,289 | 1,262 | 1,262 | -7 | -0.6% | 15,600 |
| 2022/11/07 | 1,311 | 1,311 | 1,266 | 1,269 | -36 | -2.8% | 24,900 |
| 2022/11/04 | 1,300 | 1,306 | 1,278 | 1,305 | -12 | -0.9% | 18,000 |
| 2022/11/02 | 1,278 | 1,317 | 1,265 | 1,317 | +24 | +1.9% | 14,300 |
| 2022/11/01 | 1,288 | 1,293 | 1,261 | 1,293 | -2 | -0.2% | 6,500 |
| 2022/10/31 | 1,298 | 1,320 | 1,280 | 1,295 | -3 | -0.2% | 19,200 |
| 2022/10/28 | 1,304 | 1,310 | 1,286 | 1,298 | -6 | -0.5% | 16,100 |
| 2022/10/27 | 1,300 | 1,312 | 1,295 | 1,304 | ±0 | ±0% | 16,700 |
| 2022/10/26 | 1,313 | 1,325 | 1,304 | 1,304 | -12 | -0.9% | 17,400 |
| 2022/10/25 | 1,328 | 1,328 | 1,304 | 1,316 | +2 | +0.2% | 13,800 |
| 2022/10/24 | 1,300 | 1,321 | 1,288 | 1,314 | +54 | +4.3% | 29,200 |
| 2022/10/21 | 1,310 | 1,310 | 1,249 | 1,260 | -57 | -4.3% | 58,700 |
| 2022/10/20 | 1,328 | 1,344 | 1,306 | 1,317 | -25 | -1.9% | 30,000 |
| 2022/10/19 | 1,332 | 1,364 | 1,323 | 1,342 | +12 | +0.9% | 30,300 |
| 2022/10/18 | 1,331 | 1,367 | 1,326 | 1,330 | +9 | +0.7% | 31,900 |
| 2022/10/17 | 1,355 | 1,355 | 1,312 | 1,321 | -40 | -2.9% | 39,900 |
| 2022/10/14 | 1,335 | 1,380 | 1,335 | 1,361 | +47 | +3.6% | 48,100 |
| 2022/10/13 | 1,365 | 1,365 | 1,310 | 1,314 | -54 | -3.9% | 61,300 |
| 2022/10/12 | 1,318 | 1,369 | 1,318 | 1,368 | +32 | +2.4% | 61,700 |
| 2022/10/11 | 1,309 | 1,340 | 1,292 | 1,336 | +19 | +1.4% | 56,300 |
| 2022/10/07 | 1,324 | 1,342 | 1,316 | 1,317 | -37 | -2.7% | 31,900 |
| 2022/10/06 | 1,318 | 1,370 | 1,318 | 1,354 | +37 | +2.8% | 43,900 |
| 2022/10/05 | 1,293 | 1,322 | 1,289 | 1,317 | +12 | +0.9% | 57,200 |
| 2022/10/04 | 1,295 | 1,325 | 1,278 | 1,305 | +57 | +4.6% | 45,000 |
| 2022/10/03 | 1,223 | 1,249 | 1,208 | 1,248 | +18 | +1.5% | 35,900 |
| 2022/09/30 | 1,202 | 1,242 | 1,184 | 1,230 | ±0 | ±0% | 58,900 |
| 2022/09/29 | 1,234 | 1,242 | 1,198 | 1,230 | +80 | +7% | 84,400 |
| 2022/09/28 | 1,164 | 1,164 | 1,114 | 1,150 | -17 | -1.5% | 81,700 |
| 2022/09/27 | 1,159 | 1,175 | 1,151 | 1,167 | +3 | +0.3% | 42,200 |
| 2022/09/26 | 1,190 | 1,190 | 1,153 | 1,164 | -45 | -3.7% | 45,300 |
| 2022/09/22 | 1,223 | 1,231 | 1,204 | 1,209 | -32 | -2.6% | 32,700 |
| 2022/09/21 | 1,221 | 1,241 | 1,209 | 1,241 | +18 | +1.5% | 31,000 |
| 2022/09/20 | 1,270 | 1,270 | 1,206 | 1,223 | -44 | -3.5% | 87,900 |
| 2022/09/16 | 1,309 | 1,314 | 1,260 | 1,267 | -58 | -4.4% | 47,800 |
| 2022/09/15 | 1,301 | 1,330 | 1,276 | 1,325 | +25 | +1.9% | 39,800 |
| 2022/09/14 | 1,250 | 1,300 | 1,241 | 1,300 | +13 | +1% | 52,100 |
| 2022/09/13 | 1,321 | 1,349 | 1,287 | 1,287 | -38 | -2.9% | 74,800 |
| 2022/09/12 | 1,312 | 1,337 | 1,306 | 1,325 | +30 | +2.3% | 78,200 |
| 2022/09/09 | 1,285 | 1,313 | 1,266 | 1,295 | -3 | -0.2% | 150,300 |
| 2022/09/08 | 1,275 | 1,356 | 1,260 | 1,298 | +108 | +9.1% | 519,500 |
| 2022/09/07 | 1,188 | 1,225 | 1,170 | 1,190 | +7 | +0.6% | 80,000 |
| 2022/09/06 | 1,151 | 1,188 | 1,148 | 1,183 | +38 | +3.3% | 56,500 |
| 2022/09/05 | 1,120 | 1,151 | 1,114 | 1,145 | +25 | +2.2% | 42,000 |
| 2022/09/02 | 1,148 | 1,152 | 1,111 | 1,120 | -41 | -3.5% | 80,900 |
| 2022/09/01 | 1,132 | 1,210 | 1,124 | 1,161 | +33 | +2.9% | 169,200 |
| 2022/08/31 | 1,098 | 1,128 | 1,089 | 1,128 | +30 | +2.7% | 59,200 |
| 2022/08/30 | 1,074 | 1,098 | 1,053 | 1,098 | +29 | +2.7% | 59,600 |
| 2022/08/29 | 1,053 | 1,088 | 1,053 | 1,069 | -44 | -4% | 50,800 |
501～
550
件表示中 / 1693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 | 152,500円 | +49.8% | +87.9% | 0.00% | 12.38倍 | 2.67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育成中 |
| イージェイＨＤ | 171,800円 | +3.5% | +7.7% | 3.78% | 8.04倍 | 0.83倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ＩＮＴＬＯＯＰ | 593,000円 | +27.6% | +30.3% | 0.00% | 22.80倍 | 5.77倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| 学 情 | 175,500円 | +18.4% | +9.2% | 2.96% | 12.62倍 | 1.79倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| オリコンＨＤ | 443,500円 | +0.8% | +11.9% | 4.51% | 9.12倍 | 1.09倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
