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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 695 | 730 | 683 | 720 | +10 | +1.4% | 178,400 |
| 2018/11/15 | 710 | 710 | 710 | 710 | -150 | -17.4% | 25,800 |
| 2018/11/14 | 860 | 860 | 860 | 860 | -300 | -25.9% | 9,300 |
| 2018/11/13 | 1,161 | 1,198 | 1,120 | 1,160 | -36 | -3% | 31,400 |
| 2018/11/12 | 1,238 | 1,238 | 1,194 | 1,196 | -42 | -3.4% | 22,900 |
| 2018/11/09 | 1,238 | 1,251 | 1,233 | 1,238 | -14 | -1.1% | 10,600 |
| 2018/11/08 | 1,256 | 1,270 | 1,252 | 1,252 | +15 | +1.2% | 8,600 |
| 2018/11/07 | 1,239 | 1,263 | 1,230 | 1,237 | -2 | -0.2% | 11,800 |
| 2018/11/06 | 1,241 | 1,285 | 1,226 | 1,239 | -25 | -2% | 9,400 |
| 2018/11/05 | 1,211 | 1,268 | 1,211 | 1,264 | +25 | +2% | 8,000 |
| 2018/11/02 | 1,223 | 1,242 | 1,203 | 1,239 | +42 | +3.5% | 23,800 |
| 2018/11/01 | 1,220 | 1,221 | 1,178 | 1,197 | -6 | -0.5% | 12,000 |
| 2018/10/31 | 1,217 | 1,234 | 1,196 | 1,203 | +13 | +1.1% | 34,800 |
| 2018/10/30 | 1,151 | 1,200 | 1,141 | 1,190 | +20 | +1.7% | 21,400 |
| 2018/10/29 | 1,205 | 1,238 | 1,161 | 1,170 | -95 | -7.5% | 28,800 |
| 2018/10/26 | 1,361 | 1,366 | 1,214 | 1,265 | -91 | -6.7% | 28,600 |
| 2018/10/25 | 1,434 | 1,434 | 1,318 | 1,356 | -98 | -6.7% | 34,900 |
| 2018/10/24 | 1,485 | 1,488 | 1,453 | 1,454 | -34 | -2.3% | 6,200 |
| 2018/10/23 | 1,519 | 1,519 | 1,488 | 1,488 | -21 | -1.4% | 15,900 |
| 2018/10/22 | 1,525 | 1,525 | 1,500 | 1,509 | -6 | -0.4% | 4,000 |
| 2018/10/19 | 1,505 | 1,520 | 1,490 | 1,515 | +9 | +0.6% | 11,700 |
| 2018/10/18 | 1,533 | 1,533 | 1,506 | 1,506 | -11 | -0.7% | 13,800 |
| 2018/10/17 | 1,495 | 1,520 | 1,495 | 1,517 | +12 | +0.8% | 13,100 |
| 2018/10/16 | 1,503 | 1,519 | 1,484 | 1,505 | +2 | +0.1% | 7,600 |
| 2018/10/15 | 1,544 | 1,544 | 1,496 | 1,503 | +8 | +0.5% | 9,900 |
| 2018/10/12 | 1,451 | 1,500 | 1,445 | 1,495 | +22 | +1.5% | 8,500 |
| 2018/10/11 | 1,421 | 1,480 | 1,404 | 1,473 | -48 | -3.2% | 39,200 |
| 2018/10/10 | 1,508 | 1,537 | 1,504 | 1,521 | +10 | +0.7% | 9,500 |
| 2018/10/09 | 1,502 | 1,528 | 1,500 | 1,511 | -18 | -1.2% | 17,100 |
| 2018/10/05 | 1,511 | 1,547 | 1,505 | 1,529 | +3 | +0.2% | 11,000 |
| 2018/10/04 | 1,559 | 1,559 | 1,518 | 1,526 | -5 | -0.3% | 16,400 |
| 2018/10/03 | 1,562 | 1,577 | 1,527 | 1,531 | -51 | -3.2% | 12,500 |
| 2018/10/02 | 1,599 | 1,600 | 1,558 | 1,582 | -10 | -0.6% | 13,100 |
| 2018/10/01 | 1,643 | 1,680 | 1,578 | 1,592 | -63 | -3.8% | 37,900 |
| 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 |
1601～
1650
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
