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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,528 | 1,531 | 1,490 | 1,514 | -5 | -0.3% | 73,200 |
| 2025/01/15 | 1,537 | 1,551 | 1,500 | 1,519 | -10 | -0.7% | 35,400 |
| 2025/01/14 | 1,518 | 1,548 | 1,511 | 1,529 | -20 | -1.3% | 49,500 |
| 2025/01/10 | 1,549 | 1,567 | 1,541 | 1,549 | ±0 | ±0% | 39,100 |
| 2025/01/09 | 1,599 | 1,601 | 1,543 | 1,549 | -73 | -4.5% | 94,100 |
| 2025/01/08 | 1,636 | 1,636 | 1,588 | 1,622 | -14 | -0.9% | 67,900 |
| 2025/01/07 | 1,626 | 1,641 | 1,614 | 1,636 | +10 | +0.6% | 65,700 |
| 2025/01/06 | 1,697 | 1,704 | 1,626 | 1,626 | -64 | -3.8% | 68,600 |
| 2024/12/30 | 1,689 | 1,691 | 1,653 | 1,690 | +6 | +0.4% | 59,900 |
| 2024/12/27 | 1,686 | 1,709 | 1,660 | 1,684 | -2 | -0.1% | 60,000 |
| 2024/12/26 | 1,699 | 1,739 | 1,681 | 1,686 | +3 | +0.2% | 82,500 |
| 2024/12/25 | 1,625 | 1,687 | 1,625 | 1,683 | +39 | +2.4% | 86,600 |
| 2024/12/24 | 1,721 | 1,723 | 1,630 | 1,644 | -61 | -3.6% | 113,700 |
| 2024/12/23 | 1,703 | 1,721 | 1,678 | 1,705 | ±0 | ±0% | 95,200 |
| 2024/12/20 | 1,722 | 1,744 | 1,680 | 1,705 | -17 | -1% | 119,200 |
| 2024/12/19 | 1,710 | 1,752 | 1,710 | 1,722 | -18 | -1% | 80,200 |
| 2024/12/18 | 1,759 | 1,759 | 1,700 | 1,740 | -1 | -0.1% | 107,200 |
| 2024/12/17 | 1,699 | 1,745 | 1,692 | 1,741 | +42 | +2.5% | 77,300 |
| 2024/12/16 | 1,733 | 1,733 | 1,672 | 1,699 | -37 | -2.1% | 96,500 |
| 2024/12/13 | 1,742 | 1,764 | 1,725 | 1,736 | +1 | +0.1% | 102,100 |
| 2024/12/12 | 1,694 | 1,760 | 1,694 | 1,735 | +56 | +3.3% | 211,400 |
| 2024/12/11 | 1,609 | 1,687 | 1,609 | 1,679 | +72 | +4.5% | 180,100 |
| 2024/12/10 | 1,604 | 1,619 | 1,589 | 1,607 | -23 | -1.4% | 83,200 |
| 2024/12/09 | 1,627 | 1,650 | 1,575 | 1,630 | +43 | +2.7% | 144,600 |
| 2024/12/06 | 1,605 | 1,614 | 1,538 | 1,587 | -28 | -1.7% | 146,400 |
| 2024/12/05 | 1,525 | 1,638 | 1,525 | 1,615 | +99 | +6.5% | 277,900 |
| 2024/12/04 | 1,542 | 1,565 | 1,516 | 1,516 | -26 | -1.7% | 68,800 |
| 2024/12/03 | 1,517 | 1,549 | 1,503 | 1,542 | +29 | +1.9% | 81,700 |
| 2024/12/02 | 1,550 | 1,560 | 1,504 | 1,513 | -24 | -1.6% | 83,900 |
| 2024/11/29 | 1,488 | 1,556 | 1,486 | 1,537 | +35 | +2.3% | 147,800 |
| 2024/11/28 | 1,490 | 1,546 | 1,486 | 1,502 | -20 | -1.3% | 116,500 |
| 2024/11/27 | 1,554 | 1,579 | 1,492 | 1,522 | -22 | -1.4% | 249,800 |
| 2024/11/26 | 1,507 | 1,549 | 1,501 | 1,544 | +3 | +0.2% | 91,300 |
| 2024/11/25 | 1,539 | 1,568 | 1,500 | 1,541 | +16 | +1% | 180,500 |
| 2024/11/22 | 1,444 | 1,527 | 1,434 | 1,525 | +99 | +6.9% | 257,500 |
| 2024/11/21 | 1,357 | 1,468 | 1,353 | 1,426 | +52 | +3.8% | 230,800 |
| 2024/11/20 | 1,359 | 1,400 | 1,349 | 1,374 | +15 | +1.1% | 155,500 |
| 2024/11/19 | 1,315 | 1,377 | 1,280 | 1,359 | +70 | +5.4% | 210,100 |
| 2024/11/18 | 1,260 | 1,300 | 1,251 | 1,289 | +3 | +0.2% | 107,400 |
| 2024/11/15 | 1,210 | 1,287 | 1,183 | 1,286 | +132 | +11.4% | 305,300 |
| 2024/11/14 | 1,184 | 1,193 | 1,154 | 1,154 | -29 | -2.5% | 126,900 |
| 2024/11/13 | 1,186 | 1,210 | 1,176 | 1,183 | -6 | -0.5% | 96,500 |
| 2024/11/12 | 1,189 | 1,216 | 1,178 | 1,189 | +3 | +0.3% | 86,500 |
| 2024/11/11 | 1,176 | 1,200 | 1,171 | 1,186 | -7 | -0.6% | 47,200 |
| 2024/11/08 | 1,181 | 1,228 | 1,178 | 1,193 | +8 | +0.7% | 86,900 |
| 2024/11/07 | 1,204 | 1,204 | 1,177 | 1,185 | -10 | -0.8% | 51,700 |
| 2024/11/06 | 1,205 | 1,211 | 1,189 | 1,195 | -10 | -0.8% | 34,300 |
| 2024/11/05 | 1,213 | 1,213 | 1,189 | 1,205 | +5 | +0.4% | 47,300 |
| 2024/11/01 | 1,213 | 1,221 | 1,191 | 1,200 | -36 | -2.9% | 68,200 |
| 2024/10/31 | 1,259 | 1,259 | 1,231 | 1,236 | -28 | -2.2% | 52,400 |
101～
150
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
