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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 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 |
| 2021/06/07 | 1,409 | 1,444 | 1,403 | 1,420 | -9 | -0.6% | 100,100 |
| 2021/06/04 | 1,489 | 1,498 | 1,409 | 1,429 | -89 | -5.9% | 211,400 |
| 2021/06/03 | 1,454 | 1,611 | 1,454 | 1,518 | +94 | +6.6% | 605,600 |
| 2021/06/02 | 1,380 | 1,428 | 1,360 | 1,424 | +29 | +2.1% | 222,300 |
| 2021/06/01 | 1,465 | 1,465 | 1,381 | 1,395 | -71 | -4.8% | 290,600 |
| 2021/05/31 | 1,439 | 1,498 | 1,425 | 1,466 | +46 | +3.2% | 354,100 |
| 2021/05/28 | 1,440 | 1,475 | 1,405 | 1,420 | -9 | -0.6% | 473,400 |
| 2021/05/27 | 1,394 | 1,429 | 1,364 | 1,429 | +65 | +4.8% | 646,100 |
| 2021/05/26 | 1,350 | 1,405 | 1,304 | 1,364 | +38 | +2.9% | 865,400 |
| 2021/05/25 | 1,200 | 1,330 | 1,200 | 1,326 | +147 | +12.5% | 595,000 |
| 2021/05/24 | 1,192 | 1,211 | 1,152 | 1,179 | -9 | -0.8% | 259,100 |
| 2021/05/21 | 1,179 | 1,192 | 1,167 | 1,188 | -11 | -0.9% | 93,300 |
| 2021/05/20 | 1,187 | 1,211 | 1,153 | 1,199 | +13 | +1.1% | 277,300 |
| 2021/05/19 | 1,147 | 1,197 | 1,127 | 1,186 | +50 | +4.4% | 398,000 |
| 2021/05/18 | 1,113 | 1,157 | 1,091 | 1,136 | +11 | +1% | 347,400 |
| 2021/05/17 | 1,080 | 1,147 | 1,063 | 1,125 | +128 | +12.8% | 496,200 |
951～
1000
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
