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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,645 | 1,715 | 1,636 | 1,655 | +75 | +4.7% | 44,800 |
| 2018/09/27 | 1,573 | 1,619 | 1,570 | 1,580 | +7 | +0.4% | 22,700 |
| 2018/09/26 | 1,577 | 1,583 | 1,542 | 1,573 | +21 | +1.4% | 8,800 |
| 2018/09/25 | 1,589 | 1,589 | 1,552 | 1,552 | -28 | -1.8% | 10,000 |
| 2018/09/21 | 1,572 | 1,583 | 1,526 | 1,580 | +22 | +1.4% | 24,700 |
| 2018/09/20 | 1,511 | 1,682 | 1,511 | 1,558 | +49 | +3.2% | 57,700 |
| 2018/09/19 | 1,496 | 1,520 | 1,480 | 1,509 | +24 | +1.6% | 9,400 |
| 2018/09/18 | 1,494 | 1,507 | 1,472 | 1,485 | -6 | -0.4% | 10,900 |
| 2018/09/14 | 1,457 | 1,495 | 1,440 | 1,491 | +23 | +1.6% | 17,500 |
| 2018/09/13 | 1,461 | 1,480 | 1,452 | 1,468 | +14 | +1% | 8,400 |
| 2018/09/12 | 1,486 | 1,494 | 1,453 | 1,454 | -32 | -2.2% | 14,400 |
| 2018/09/11 | 1,491 | 1,500 | 1,480 | 1,486 | -19 | -1.3% | 9,700 |
| 2018/09/10 | 1,498 | 1,510 | 1,491 | 1,505 | +5 | +0.3% | 6,600 |
| 2018/09/07 | 1,500 | 1,503 | 1,482 | 1,500 | -5 | -0.3% | 12,200 |
| 2018/09/06 | 1,499 | 1,505 | 1,482 | 1,505 | -2 | -0.1% | 11,600 |
| 2018/09/05 | 1,553 | 1,553 | 1,485 | 1,507 | -8 | -0.5% | 26,100 |
| 2018/09/04 | 1,560 | 1,560 | 1,505 | 1,515 | -16 | -1% | 15,200 |
| 2018/09/03 | 1,505 | 1,580 | 1,505 | 1,531 | +31 | +2.1% | 17,400 |
| 2018/08/31 | 1,510 | 1,518 | 1,480 | 1,500 | +16 | +1.1% | 24,000 |
| 2018/08/30 | 1,459 | 1,500 | 1,451 | 1,484 | ±0 | ±0% | 28,000 |
| 2018/08/29 | 1,535 | 1,535 | 1,470 | 1,484 | -27 | -1.8% | 29,000 |
| 2018/08/28 | 1,555 | 1,595 | 1,500 | 1,511 | -42 | -2.7% | 28,100 |
| 2018/08/27 | 1,450 | 1,554 | 1,448 | 1,553 | +115 | +8% | 35,700 |
| 2018/08/24 | 1,458 | 1,465 | 1,429 | 1,438 | -32 | -2.2% | 18,100 |
| 2018/08/23 | 1,450 | 1,484 | 1,450 | 1,470 | +20 | +1.4% | 19,800 |
| 2018/08/22 | 1,453 | 1,474 | 1,414 | 1,450 | +1 | +0.1% | 23,700 |
| 2018/08/21 | 1,434 | 1,455 | 1,430 | 1,449 | -5 | -0.3% | 6,400 |
| 2018/08/20 | 1,430 | 1,477 | 1,430 | 1,454 | +54 | +3.9% | 21,400 |
| 2018/08/17 | 1,403 | 1,432 | 1,385 | 1,400 | -27 | -1.9% | 25,400 |
| 2018/08/16 | 1,462 | 1,478 | 1,400 | 1,427 | -62 | -4.2% | 36,300 |
| 2018/08/15 | 1,571 | 1,583 | 1,430 | 1,489 | -82 | -5.2% | 45,600 |
| 2018/08/14 | 1,552 | 1,595 | 1,552 | 1,571 | +22 | +1.4% | 20,700 |
| 2018/08/13 | 1,560 | 1,581 | 1,512 | 1,549 | -251 | -13.9% | 100,200 |
| 2018/08/10 | 1,818 | 1,839 | 1,784 | 1,800 | -18 | -1% | 25,000 |
| 2018/08/09 | 1,824 | 1,830 | 1,785 | 1,818 | -27 | -1.5% | 18,100 |
| 2018/08/08 | 1,821 | 1,850 | 1,800 | 1,845 | -5 | -0.3% | 41,400 |
| 2018/08/07 | 1,700 | 1,910 | 1,671 | 1,850 | +203 | +12.3% | 117,000 |
| 2018/08/06 | 1,663 | 1,687 | 1,612 | 1,647 | -56 | -3.3% | 27,900 |
| 2018/08/03 | 1,713 | 1,728 | 1,699 | 1,703 | -10 | -0.6% | 14,200 |
| 2018/08/02 | 1,722 | 1,742 | 1,710 | 1,713 | -13 | -0.8% | 8,900 |
| 2018/08/01 | 1,725 | 1,756 | 1,716 | 1,726 | ±0 | ±0% | 13,900 |
| 2018/07/31 | 1,726 | 1,731 | 1,711 | 1,726 | +15 | +0.9% | 17,300 |
| 2018/07/30 | 1,720 | 1,730 | 1,690 | 1,711 | -3 | -0.2% | 19,200 |
| 2018/07/27 | 1,708 | 1,725 | 1,701 | 1,714 | +2 | +0.1% | 20,400 |
| 2018/07/26 | 1,756 | 1,756 | 1,712 | 1,712 | -44 | -2.5% | 23,600 |
| 2018/07/25 | 1,722 | 1,761 | 1,701 | 1,756 | +53 | +3.1% | 28,000 |
| 2018/07/24 | 1,720 | 1,724 | 1,700 | 1,703 | -7 | -0.4% | 11,300 |
| 2018/07/23 | 1,720 | 1,730 | 1,680 | 1,710 | -10 | -0.6% | 20,400 |
| 2018/07/20 | 1,727 | 1,745 | 1,716 | 1,720 | -7 | -0.4% | 9,600 |
| 2018/07/19 | 1,723 | 1,746 | 1,721 | 1,727 | +11 | +0.6% | 10,300 |
1501～
1550
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
