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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 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 |
| 2022/08/26 | 1,120 | 1,136 | 1,101 | 1,113 | -12 | -1.1% | 32,400 |
| 2022/08/25 | 1,122 | 1,136 | 1,106 | 1,125 | +6 | +0.5% | 74,400 |
| 2022/08/24 | 1,057 | 1,130 | 1,051 | 1,119 | +64 | +6.1% | 98,200 |
| 2022/08/23 | 1,034 | 1,056 | 1,010 | 1,055 | +17 | +1.6% | 48,700 |
| 2022/08/22 | 1,041 | 1,062 | 1,035 | 1,038 | -17 | -1.6% | 34,000 |
| 2022/08/19 | 1,045 | 1,074 | 1,027 | 1,055 | +23 | +2.2% | 63,700 |
| 2022/08/18 | 1,033 | 1,052 | 1,013 | 1,032 | -2 | -0.2% | 68,700 |
| 2022/08/17 | 1,007 | 1,046 | 997 | 1,034 | +27 | +2.7% | 85,900 |
| 2022/08/16 | 1,071 | 1,074 | 1,006 | 1,007 | -67 | -6.2% | 150,600 |
| 2022/08/15 | 1,025 | 1,115 | 1,023 | 1,074 | +75 | +7.5% | 296,000 |
| 2022/08/12 | 931 | 1,038 | 925 | 999 | +82 | +8.9% | 282,200 |
| 2022/08/10 | 921 | 921 | 907 | 917 | -4 | -0.4% | 19,900 |
| 2022/08/09 | 923 | 929 | 917 | 921 | -12 | -1.3% | 13,500 |
| 2022/08/08 | 944 | 947 | 912 | 933 | -11 | -1.2% | 27,800 |
| 2022/08/05 | 951 | 951 | 932 | 944 | -7 | -0.7% | 16,900 |
| 2022/08/04 | 942 | 956 | 935 | 951 | +9 | +1% | 27,200 |
651～
700
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
