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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 938 | 940 | 916 | 925 | ±0 | ±0% | 21,800 |
| 2022/07/28 | 937 | 949 | 925 | 925 | +3 | +0.3% | 34,800 |
| 2022/07/27 | 933 | 933 | 910 | 922 | -11 | -1.2% | 29,600 |
| 2022/07/26 | 935 | 935 | 923 | 933 | -2 | -0.2% | 9,900 |
| 2022/07/25 | 933 | 935 | 906 | 935 | ±0 | ±0% | 24,200 |
| 2022/07/22 | 940 | 946 | 935 | 935 | -5 | -0.5% | 18,600 |
| 2022/07/21 | 928 | 946 | 924 | 940 | +20 | +2.2% | 39,700 |
| 2022/07/20 | 911 | 933 | 908 | 920 | +14 | +1.5% | 35,900 |
| 2022/07/19 | 901 | 907 | 892 | 906 | +5 | +0.6% | 36,600 |
| 2022/07/15 | 915 | 915 | 898 | 901 | -6 | -0.7% | 9,000 |
| 2022/07/14 | 903 | 917 | 899 | 907 | +4 | +0.4% | 10,600 |
| 2022/07/13 | 905 | 914 | 890 | 903 | +3 | +0.3% | 31,500 |
| 2022/07/12 | 943 | 954 | 897 | 900 | -58 | -6.1% | 72,700 |
| 2022/07/11 | 960 | 971 | 958 | 958 | +3 | +0.3% | 15,900 |
| 2022/07/08 | 973 | 977 | 950 | 955 | -18 | -1.8% | 36,400 |
| 2022/07/07 | 996 | 996 | 969 | 973 | -13 | -1.3% | 26,900 |
| 2022/07/06 | 966 | 987 | 964 | 986 | +25 | +2.6% | 39,100 |
| 2022/07/05 | 971 | 981 | 957 | 961 | -8 | -0.8% | 28,300 |
| 2022/07/04 | 961 | 987 | 948 | 969 | +8 | +0.8% | 25,900 |
| 2022/07/01 | 965 | 973 | 944 | 961 | -12 | -1.2% | 51,400 |
| 2022/06/30 | 967 | 973 | 952 | 973 | +19 | +2% | 24,600 |
| 2022/06/29 | 965 | 965 | 938 | 954 | -11 | -1.1% | 19,100 |
| 2022/06/28 | 978 | 984 | 951 | 965 | -13 | -1.3% | 30,700 |
| 2022/06/27 | 1,019 | 1,019 | 977 | 978 | -30 | -3% | 43,700 |
| 2022/06/24 | 977 | 1,008 | 970 | 1,008 | +48 | +5% | 71,900 |
| 2022/06/23 | 942 | 965 | 935 | 960 | +20 | +2.1% | 48,400 |
| 2022/06/22 | 962 | 962 | 924 | 940 | -9 | -0.9% | 34,600 |
| 2022/06/21 | 943 | 952 | 935 | 949 | +21 | +2.3% | 46,200 |
| 2022/06/20 | 920 | 945 | 899 | 928 | +13 | +1.4% | 41,500 |
| 2022/06/17 | 921 | 932 | 906 | 915 | -21 | -2.2% | 48,300 |
| 2022/06/16 | 958 | 980 | 931 | 936 | -7 | -0.7% | 57,000 |
| 2022/06/15 | 984 | 987 | 943 | 943 | -41 | -4.2% | 44,800 |
| 2022/06/14 | 940 | 984 | 937 | 984 | +29 | +3% | 58,300 |
| 2022/06/13 | 970 | 980 | 949 | 955 | -37 | -3.7% | 58,200 |
| 2022/06/10 | 1,048 | 1,051 | 985 | 992 | -21 | -2.1% | 109,800 |
| 2022/06/09 | 965 | 1,020 | 965 | 1,013 | +65 | +6.9% | 122,900 |
| 2022/06/08 | 937 | 966 | 937 | 948 | +22 | +2.4% | 56,600 |
| 2022/06/07 | 945 | 945 | 912 | 926 | -9 | -1% | 37,200 |
| 2022/06/06 | 902 | 939 | 896 | 935 | +35 | +3.9% | 25,200 |
| 2022/06/03 | 901 | 915 | 895 | 900 | ±0 | ±0% | 35,300 |
| 2022/06/02 | 896 | 904 | 885 | 900 | +15 | +1.7% | 39,700 |
| 2022/06/01 | 874 | 913 | 863 | 885 | +23 | +2.7% | 45,800 |
| 2022/05/31 | 882 | 889 | 849 | 862 | -13 | -1.5% | 27,300 |
| 2022/05/30 | 880 | 880 | 860 | 875 | +17 | +2% | 21,200 |
| 2022/05/27 | 884 | 884 | 842 | 858 | ±0 | ±0% | 28,000 |
| 2022/05/26 | 868 | 896 | 853 | 858 | -17 | -1.9% | 41,900 |
| 2022/05/25 | 900 | 901 | 873 | 875 | -37 | -4.1% | 34,600 |
| 2022/05/24 | 954 | 954 | 898 | 912 | -43 | -4.5% | 54,600 |
| 2022/05/23 | 913 | 955 | 902 | 955 | +72 | +8.2% | 58,700 |
| 2022/05/20 | 868 | 887 | 856 | 883 | +15 | +1.7% | 23,000 |
751～
800
件表示中 / 1874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 | 129,500円 | +35.2% | +14.7% | 0.00% | 8.06倍 | 2.01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 |
| ＥＲＩ ＨＤ | 296,700円 | +14.9% | +34.9% | 2.36% | 13.27倍 | 3.55倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ウィルＧ | 99,300円 | -3.7% | +9.3% | 4.43% | 14.59倍 | 1.31倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ＡＢホテル | 158,300円 | +6.8% | +3.1% | 1.26% | 9.12倍 | 1.76倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ＮＩＳＳＯＨＤ | 64,500円 | +13.2% | +12.3% | 3.88% | 8.76倍 | 1.33倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
