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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 2018/07/18 | 1,679 | 1,736 | 1,672 | 1,716 | +49 | +2.9% | 22,700 |
| 2018/07/17 | 1,685 | 1,690 | 1,661 | 1,667 | -14 | -0.8% | 22,300 |
| 2018/07/13 | 1,733 | 1,733 | 1,677 | 1,681 | -20 | -1.2% | 16,200 |
| 2018/07/12 | 1,690 | 1,707 | 1,671 | 1,701 | -2 | -0.1% | 21,800 |
| 2018/07/11 | 1,766 | 1,766 | 1,701 | 1,703 | -48 | -2.7% | 15,700 |
| 2018/07/10 | 1,817 | 1,832 | 1,703 | 1,751 | -65 | -3.6% | 30,700 |
| 2018/07/09 | 1,834 | 1,853 | 1,800 | 1,816 | -7 | -0.4% | 39,600 |
| 2018/07/06 | 1,810 | 1,835 | 1,798 | 1,823 | +13 | +0.7% | 17,800 |
| 2018/07/05 | 1,846 | 1,850 | 1,780 | 1,810 | -32 | -1.7% | 38,100 |
| 2018/07/04 | 1,776 | 1,847 | 1,776 | 1,842 | +48 | +2.7% | 28,900 |
| 2018/07/03 | 1,793 | 1,815 | 1,745 | 1,794 | +2 | +0.1% | 33,500 |
| 2018/07/02 | 1,850 | 1,852 | 1,784 | 1,792 | -34 | -1.9% | 42,900 |
| 2018/06/29 | 1,787 | 1,840 | 1,787 | 1,826 | +39 | +2.2% | 51,000 |
| 2018/06/28 | 1,780 | 1,826 | 1,780 | 1,787 | +14 | +0.8% | 37,200 |
| 2018/06/27 | 1,695 | 1,791 | 1,695 | 1,773 | +88 | +5.2% | 33,100 |
| 2018/06/26 | 1,650 | 1,700 | 1,638 | 1,685 | -6 | -0.4% | 22,200 |
1651～
1700
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
