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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,177 | 1,177 | 1,130 | 1,158 | +3 | +0.3% | 12,700 |
| 2022/12/28 | 1,220 | 1,220 | 1,141 | 1,155 | -65 | -5.3% | 60,200 |
| 2022/12/27 | 1,203 | 1,231 | 1,188 | 1,220 | +32 | +2.7% | 33,700 |
| 2022/12/26 | 1,140 | 1,196 | 1,095 | 1,188 | +48 | +4.2% | 69,700 |
| 2022/12/23 | 1,175 | 1,175 | 1,131 | 1,140 | -35 | -3% | 23,200 |
| 2022/12/22 | 1,195 | 1,208 | 1,170 | 1,175 | -20 | -1.7% | 27,500 |
| 2022/12/21 | 1,200 | 1,212 | 1,164 | 1,195 | +6 | +0.5% | 31,000 |
| 2022/12/20 | 1,300 | 1,300 | 1,181 | 1,189 | -81 | -6.4% | 95,200 |
| 2022/12/19 | 1,275 | 1,281 | 1,244 | 1,270 | -17 | -1.3% | 20,000 |
| 2022/12/16 | 1,297 | 1,307 | 1,278 | 1,287 | -40 | -3% | 28,800 |
| 2022/12/15 | 1,303 | 1,327 | 1,298 | 1,327 | +16 | +1.2% | 20,100 |
| 2022/12/14 | 1,276 | 1,311 | 1,246 | 1,311 | +35 | +2.7% | 65,600 |
| 2022/12/13 | 1,275 | 1,297 | 1,227 | 1,276 | -12 | -0.9% | 35,000 |
| 2022/12/12 | 1,310 | 1,323 | 1,281 | 1,288 | -42 | -3.2% | 34,400 |
| 2022/12/09 | 1,343 | 1,391 | 1,327 | 1,330 | -43 | -3.1% | 30,100 |
| 2022/12/08 | 1,339 | 1,374 | 1,307 | 1,373 | +45 | +3.4% | 20,800 |
| 2022/12/07 | 1,327 | 1,338 | 1,315 | 1,328 | -18 | -1.3% | 11,400 |
| 2022/12/06 | 1,328 | 1,346 | 1,322 | 1,346 | +8 | +0.6% | 15,300 |
| 2022/12/05 | 1,357 | 1,384 | 1,323 | 1,338 | -40 | -2.9% | 30,100 |
| 2022/12/02 | 1,407 | 1,409 | 1,373 | 1,378 | -37 | -2.6% | 34,300 |
| 2022/12/01 | 1,337 | 1,424 | 1,337 | 1,415 | +105 | +8% | 75,300 |
| 2022/11/30 | 1,328 | 1,332 | 1,277 | 1,310 | -22 | -1.7% | 31,800 |
| 2022/11/29 | 1,347 | 1,347 | 1,310 | 1,332 | -8 | -0.6% | 24,600 |
| 2022/11/28 | 1,343 | 1,353 | 1,338 | 1,340 | -10 | -0.7% | 13,100 |
| 2022/11/25 | 1,341 | 1,355 | 1,331 | 1,350 | +9 | +0.7% | 19,300 |
| 2022/11/24 | 1,350 | 1,365 | 1,331 | 1,341 | +5 | +0.4% | 26,600 |
| 2022/11/22 | 1,367 | 1,367 | 1,322 | 1,336 | -31 | -2.3% | 49,400 |
| 2022/11/21 | 1,380 | 1,393 | 1,349 | 1,367 | -17 | -1.2% | 20,700 |
| 2022/11/18 | 1,390 | 1,405 | 1,381 | 1,384 | -1 | -0.1% | 34,400 |
| 2022/11/17 | 1,354 | 1,440 | 1,347 | 1,385 | +30 | +2.2% | 104,400 |
| 2022/11/16 | 1,318 | 1,357 | 1,300 | 1,355 | +60 | +4.6% | 55,200 |
| 2022/11/15 | 1,282 | 1,304 | 1,264 | 1,295 | +13 | +1% | 25,100 |
| 2022/11/14 | 1,325 | 1,325 | 1,282 | 1,282 | -28 | -2.1% | 25,400 |
| 2022/11/11 | 1,324 | 1,334 | 1,293 | 1,310 | +40 | +3.1% | 94,800 |
| 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 |
601～
650
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
