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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 1,276 | 1,276 | 1,238 | 1,264 | ±0 | ±0% | 43,700 |
| 2024/10/29 | 1,249 | 1,266 | 1,231 | 1,264 | +26 | +2.1% | 37,900 |
| 2024/10/28 | 1,192 | 1,245 | 1,181 | 1,238 | +65 | +5.5% | 103,700 |
| 2024/10/25 | 1,202 | 1,210 | 1,166 | 1,173 | -26 | -2.2% | 112,800 |
| 2024/10/24 | 1,210 | 1,220 | 1,195 | 1,199 | -23 | -1.9% | 89,800 |
| 2024/10/23 | 1,250 | 1,251 | 1,218 | 1,222 | -33 | -2.6% | 79,300 |
| 2024/10/22 | 1,332 | 1,333 | 1,248 | 1,255 | -76 | -5.7% | 114,200 |
| 2024/10/21 | 1,299 | 1,349 | 1,296 | 1,331 | +44 | +3.4% | 57,900 |
| 2024/10/18 | 1,288 | 1,304 | 1,282 | 1,287 | -5 | -0.4% | 25,700 |
| 2024/10/17 | 1,303 | 1,311 | 1,292 | 1,292 | -11 | -0.8% | 44,600 |
| 2024/10/16 | 1,326 | 1,329 | 1,301 | 1,303 | -30 | -2.3% | 59,200 |
| 2024/10/15 | 1,356 | 1,360 | 1,325 | 1,333 | -2 | -0.1% | 35,300 |
| 2024/10/11 | 1,354 | 1,361 | 1,335 | 1,335 | -25 | -1.8% | 31,900 |
| 2024/10/10 | 1,392 | 1,399 | 1,353 | 1,360 | -27 | -1.9% | 38,600 |
| 2024/10/09 | 1,345 | 1,403 | 1,335 | 1,387 | +61 | +4.6% | 81,200 |
| 2024/10/08 | 1,334 | 1,342 | 1,315 | 1,326 | -16 | -1.2% | 66,400 |
| 2024/10/07 | 1,390 | 1,422 | 1,336 | 1,342 | -31 | -2.3% | 110,400 |
| 2024/10/04 | 1,348 | 1,389 | 1,320 | 1,373 | +9 | +0.7% | 126,300 |
| 2024/10/03 | 1,406 | 1,408 | 1,362 | 1,364 | +3 | +0.2% | 61,000 |
| 2024/10/02 | 1,402 | 1,414 | 1,361 | 1,361 | -78 | -5.4% | 108,100 |
| 2024/10/01 | 1,399 | 1,443 | 1,379 | 1,439 | +48 | +3.5% | 74,000 |
| 2024/09/30 | 1,441 | 1,481 | 1,382 | 1,391 | -99 | -6.6% | 154,500 |
| 2024/09/27 | 1,467 | 1,513 | 1,452 | 1,490 | +48 | +3.3% | 124,300 |
| 2024/09/26 | 1,438 | 1,450 | 1,404 | 1,442 | +7 | +0.5% | 75,100 |
| 2024/09/25 | 1,459 | 1,465 | 1,425 | 1,435 | -7 | -0.5% | 36,300 |
| 2024/09/24 | 1,480 | 1,493 | 1,439 | 1,442 | -24 | -1.6% | 83,400 |
| 2024/09/20 | 1,430 | 1,476 | 1,418 | 1,466 | +61 | +4.3% | 99,800 |
| 2024/09/19 | 1,389 | 1,427 | 1,379 | 1,405 | +50 | +3.7% | 75,100 |
| 2024/09/18 | 1,382 | 1,386 | 1,343 | 1,355 | -5 | -0.4% | 70,000 |
| 2024/09/17 | 1,444 | 1,456 | 1,310 | 1,360 | -60 | -4.2% | 239,500 |
| 2024/09/13 | 1,500 | 1,524 | 1,420 | 1,420 | -67 | -4.5% | 193,000 |
| 2024/09/12 | 1,397 | 1,504 | 1,395 | 1,487 | +120 | +8.8% | 301,300 |
| 2024/09/11 | 1,418 | 1,446 | 1,347 | 1,367 | -34 | -2.4% | 140,900 |
| 2024/09/10 | 1,410 | 1,430 | 1,391 | 1,401 | -1 | -0.1% | 103,200 |
| 2024/09/09 | 1,318 | 1,410 | 1,313 | 1,402 | +24 | +1.7% | 137,400 |
| 2024/09/06 | 1,375 | 1,388 | 1,351 | 1,378 | +7 | +0.5% | 125,900 |
| 2024/09/05 | 1,361 | 1,444 | 1,359 | 1,371 | -27 | -1.9% | 225,400 |
| 2024/09/04 | 1,428 | 1,457 | 1,373 | 1,398 | -72 | -4.9% | 377,900 |
| 2024/09/03 | 1,375 | 1,478 | 1,343 | 1,470 | +73 | +5.2% | 528,000 |
| 2024/09/02 | 1,329 | 1,398 | 1,302 | 1,397 | +158 | +12.8% | 835,800 |
| 2024/08/30 | 1,124 | 1,240 | 1,124 | 1,239 | +116 | +10.3% | 192,200 |
| 2024/08/29 | 1,121 | 1,144 | 1,121 | 1,123 | -10 | -0.9% | 63,400 |
| 2024/08/28 | 1,205 | 1,205 | 1,106 | 1,133 | -76 | -6.3% | 216,900 |
| 2024/08/27 | 1,189 | 1,212 | 1,166 | 1,209 | +20 | +1.7% | 75,800 |
101～
150
件表示中 / 1783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 | 127,500円 | +49.8% | +87.9% | 0.00% | 10.35倍 | 2.23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 |
| アドベンチャ | 294,800円 | +4.5% | +38.9% | 0.68% | 16.86倍 | 1.88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 |
| Ｄ Ｉ | 242,700円 | +30.2% | - | 17.43% | 26.68倍 | 1.58倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＭＳ－Ｊａｐａｎ | 91,500円 | +80.3% | +22.5% | 6.12% | 18.44倍 | 2.39倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| セラク | 161,900円 | +10.3% | +10.1% | 0.82% | 12.67倍 | 2.82倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
