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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,731 | 1,731 | 1,712 | 1,712 | -21 | -1.2% | 8,100 |
| 2018/05/07 | 1,718 | 1,734 | 1,718 | 1,733 | +14 | +0.8% | 5,300 |
| 2018/05/02 | 1,726 | 1,726 | 1,702 | 1,719 | +8 | +0.5% | 6,600 |
| 2018/05/01 | 1,703 | 1,739 | 1,690 | 1,711 | +8 | +0.5% | 14,000 |
| 2018/04/27 | 1,703 | 1,718 | 1,702 | 1,703 | -19 | -1.1% | 10,500 |
| 2018/04/26 | 1,731 | 1,733 | 1,701 | 1,722 | +7 | +0.4% | 9,800 |
| 2018/04/25 | 1,711 | 1,722 | 1,700 | 1,715 | +4 | +0.2% | 8,500 |
| 2018/04/24 | 1,709 | 1,734 | 1,700 | 1,711 | -4 | -0.2% | 13,400 |
| 2018/04/23 | 1,700 | 1,719 | 1,680 | 1,715 | +7 | +0.4% | 18,400 |
| 2018/04/20 | 1,746 | 1,748 | 1,700 | 1,708 | -53 | -3% | 31,100 |
| 2018/04/19 | 1,802 | 1,802 | 1,744 | 1,761 | -35 | -1.9% | 26,800 |
| 2018/04/18 | 1,746 | 1,800 | 1,721 | 1,796 | +16 | +0.9% | 23,300 |
| 2018/04/17 | 1,700 | 1,780 | 1,664 | 1,780 | +119 | +7.2% | 58,100 |
| 2018/04/16 | 1,820 | 1,820 | 1,657 | 1,661 | -139 | -7.7% | 72,400 |
| 2018/04/13 | 1,820 | 1,820 | 1,796 | 1,800 | +3 | +0.2% | 18,600 |
| 2018/04/12 | 1,795 | 1,840 | 1,772 | 1,797 | +22 | +1.2% | 19,500 |
| 2018/04/11 | 1,905 | 1,908 | 1,763 | 1,775 | -105 | -5.6% | 51,900 |
| 2018/04/10 | 1,890 | 1,937 | 1,875 | 1,880 | +17 | +0.9% | 54,300 |
| 2018/04/09 | 1,780 | 1,869 | 1,762 | 1,863 | +115 | +6.6% | 34,200 |
| 2018/04/06 | 1,770 | 1,770 | 1,730 | 1,748 | -22 | -1.2% | 27,700 |
| 2018/04/05 | 1,806 | 1,816 | 1,745 | 1,770 | ±0 | ±0% | 35,300 |
| 2018/04/04 | 1,886 | 1,890 | 1,760 | 1,770 | -94 | -5% | 61,300 |
| 2018/04/03 | 1,848 | 1,915 | 1,831 | 1,864 | -56 | -2.9% | 54,500 |
| 2018/04/02 | 1,943 | 1,980 | 1,915 | 1,920 | +17 | +0.9% | 48,700 |
| 2018/03/30 | 1,999 | 1,999 | 1,901 | 1,903 | -52 | -2.7% | 65,200 |
| 2018/03/29 | 1,798 | 1,995 | 1,797 | 1,955 | +197 | +11.2% | 131,300 |
| 2018/03/28 | 1,801 | 1,835 | 1,730 | 1,758 | -59 | -3.2% | 36,700 |
| 2018/03/27 | 1,800 | 1,870 | 1,790 | 1,817 | +38 | +2.1% | 50,200 |
| 2018/03/26 | 1,658 | 1,779 | 1,623 | 1,779 | +122 | +7.4% | 39,800 |
| 2018/03/23 | 1,664 | 1,710 | 1,655 | 1,657 | -127 | -7.1% | 72,700 |
| 2018/03/22 | 1,820 | 1,851 | 1,775 | 1,784 | -11 | -0.6% | 34,400 |
| 2018/03/20 | 1,803 | 1,829 | 1,780 | 1,795 | -61 | -3.3% | 43,600 |
| 2018/03/19 | 1,906 | 1,951 | 1,850 | 1,856 | -89 | -4.6% | 107,600 |
| 2018/03/16 | 1,720 | 1,970 | 1,720 | 1,945 | +225 | +13.1% | 203,800 |
| 2018/03/15 | 1,721 | 1,730 | 1,699 | 1,720 | ±0 | ±0% | 26,100 |
| 2018/03/14 | 1,691 | 1,739 | 1,691 | 1,720 | +5 | +0.3% | 24,100 |
| 2018/03/13 | 1,714 | 1,726 | 1,700 | 1,715 | ±0 | ±0% | 23,600 |
| 2018/03/12 | 1,710 | 1,752 | 1,696 | 1,715 | +15 | +0.9% | 45,200 |
| 2018/03/09 | 1,714 | 1,714 | 1,685 | 1,700 | +15 | +0.9% | 20,800 |
| 2018/03/08 | 1,646 | 1,717 | 1,640 | 1,685 | +36 | +2.2% | 26,500 |
| 2018/03/07 | 1,679 | 1,717 | 1,649 | 1,649 | -36 | -2.1% | 32,000 |
| 2018/03/06 | 1,610 | 1,685 | 1,610 | 1,685 | +95 | +6% | 28,900 |
| 2018/03/05 | 1,623 | 1,655 | 1,590 | 1,590 | -43 | -2.6% | 20,200 |
| 2018/03/02 | 1,610 | 1,645 | 1,575 | 1,633 | +3 | +0.2% | 27,700 |
| 2018/03/01 | 1,612 | 1,640 | 1,605 | 1,630 | -3 | -0.2% | 19,200 |
| 2018/02/28 | 1,669 | 1,690 | 1,604 | 1,633 | -37 | -2.2% | 45,000 |
| 2018/02/27 | 1,720 | 1,725 | 1,668 | 1,670 | -23 | -1.4% | 37,800 |
| 2018/02/26 | 1,650 | 1,716 | 1,643 | 1,693 | +59 | +3.6% | 57,300 |
| 2018/02/23 | 1,712 | 1,720 | 1,602 | 1,634 | -66 | -3.9% | 62,600 |
| 2018/02/22 | 1,755 | 1,755 | 1,699 | 1,700 | -60 | -3.4% | 40,000 |
1601～
1650
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
