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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 974 | 1,010 | 955 | 967 | +8 | +0.8% | 113,000 |
| 2021/08/18 | 929 | 967 | 900 | 959 | +15 | +1.6% | 107,200 |
| 2021/08/17 | 970 | 974 | 935 | 944 | -30 | -3.1% | 157,700 |
| 2021/08/16 | 1,099 | 1,099 | 969 | 974 | +4 | +0.4% | 405,700 |
| 2021/08/13 | 970 | 985 | 961 | 970 | -15 | -1.5% | 72,700 |
| 2021/08/12 | 1,025 | 1,030 | 985 | 985 | -35 | -3.4% | 62,300 |
| 2021/08/11 | 1,026 | 1,031 | 1,008 | 1,020 | ±0 | ±0% | 47,500 |
| 2021/08/10 | 1,025 | 1,039 | 1,015 | 1,020 | ±0 | ±0% | 35,100 |
| 2021/08/06 | 1,022 | 1,035 | 1,006 | 1,020 | -10 | -1% | 59,600 |
| 2021/08/05 | 1,053 | 1,061 | 1,030 | 1,030 | -23 | -2.2% | 53,000 |
| 2021/08/04 | 1,092 | 1,092 | 1,043 | 1,053 | -43 | -3.9% | 37,000 |
| 2021/08/03 | 1,088 | 1,123 | 1,084 | 1,096 | +18 | +1.7% | 73,900 |
| 2021/08/02 | 1,093 | 1,093 | 1,059 | 1,078 | -15 | -1.4% | 77,700 |
| 2021/07/30 | 1,120 | 1,123 | 1,084 | 1,093 | -37 | -3.3% | 115,800 |
| 2021/07/29 | 1,152 | 1,224 | 1,112 | 1,130 | -15 | -1.3% | 250,100 |
| 2021/07/28 | 1,211 | 1,219 | 1,135 | 1,145 | -84 | -6.8% | 135,400 |
| 2021/07/27 | 1,243 | 1,243 | 1,217 | 1,229 | -4 | -0.3% | 14,400 |
| 2021/07/26 | 1,246 | 1,275 | 1,233 | 1,233 | -2 | -0.2% | 29,200 |
| 2021/07/21 | 1,245 | 1,260 | 1,226 | 1,235 | -5 | -0.4% | 34,500 |
| 2021/07/20 | 1,256 | 1,261 | 1,228 | 1,240 | -30 | -2.4% | 62,700 |
| 2021/07/19 | 1,289 | 1,289 | 1,251 | 1,270 | -36 | -2.8% | 56,300 |
| 2021/07/16 | 1,301 | 1,321 | 1,285 | 1,306 | -18 | -1.4% | 57,400 |
| 2021/07/15 | 1,364 | 1,364 | 1,316 | 1,324 | -40 | -2.9% | 38,100 |
| 2021/07/14 | 1,370 | 1,377 | 1,347 | 1,364 | -6 | -0.4% | 40,700 |
| 2021/07/13 | 1,384 | 1,395 | 1,355 | 1,370 | +15 | +1.1% | 62,700 |
| 2021/07/12 | 1,360 | 1,368 | 1,331 | 1,355 | +9 | +0.7% | 50,700 |
| 2021/07/09 | 1,331 | 1,349 | 1,321 | 1,346 | +11 | +0.8% | 66,300 |
| 2021/07/08 | 1,338 | 1,346 | 1,327 | 1,335 | -3 | -0.2% | 45,200 |
| 2021/07/07 | 1,340 | 1,359 | 1,326 | 1,338 | -16 | -1.2% | 30,100 |
| 2021/07/06 | 1,350 | 1,379 | 1,341 | 1,354 | +27 | +2% | 79,000 |
| 2021/07/05 | 1,369 | 1,369 | 1,319 | 1,327 | -53 | -3.8% | 153,300 |
| 2021/07/02 | 1,394 | 1,409 | 1,370 | 1,380 | -40 | -2.8% | 128,700 |
| 2021/07/01 | 1,513 | 1,513 | 1,411 | 1,420 | -93 | -6.1% | 176,000 |
| 2021/06/30 | 1,457 | 1,540 | 1,413 | 1,513 | +86 | +6% | 204,100 |
| 2021/06/29 | 1,425 | 1,432 | 1,394 | 1,427 | +9 | +0.6% | 56,900 |
| 2021/06/28 | 1,386 | 1,420 | 1,380 | 1,418 | +25 | +1.8% | 55,500 |
| 2021/06/25 | 1,356 | 1,397 | 1,342 | 1,393 | +37 | +2.7% | 46,400 |
| 2021/06/24 | 1,354 | 1,380 | 1,316 | 1,356 | +2 | +0.1% | 156,800 |
| 2021/06/23 | 1,417 | 1,428 | 1,353 | 1,354 | -68 | -4.8% | 185,200 |
| 2021/06/22 | 1,444 | 1,459 | 1,405 | 1,422 | -17 | -1.2% | 82,600 |
| 2021/06/21 | 1,444 | 1,461 | 1,401 | 1,439 | -45 | -3% | 120,800 |
| 2021/06/18 | 1,543 | 1,544 | 1,483 | 1,484 | -50 | -3.3% | 117,400 |
| 2021/06/17 | 1,504 | 1,541 | 1,457 | 1,534 | +19 | +1.3% | 282,400 |
| 2021/06/16 | 1,504 | 1,554 | 1,485 | 1,515 | ±0 | ±0% | 160,000 |
| 2021/06/15 | 1,521 | 1,527 | 1,484 | 1,515 | -6 | -0.4% | 72,800 |
| 2021/06/14 | 1,473 | 1,528 | 1,473 | 1,521 | +48 | +3.3% | 118,400 |
| 2021/06/11 | 1,452 | 1,480 | 1,431 | 1,473 | +30 | +2.1% | 29,100 |
| 2021/06/10 | 1,470 | 1,476 | 1,434 | 1,443 | -45 | -3% | 60,400 |
| 2021/06/09 | 1,482 | 1,530 | 1,472 | 1,488 | +17 | +1.2% | 161,400 |
| 2021/06/08 | 1,400 | 1,480 | 1,384 | 1,471 | +51 | +3.6% | 136,600 |
801～
850
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
