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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 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 |
| 2018/06/25 | 1,814 | 1,815 | 1,685 | 1,691 | -100 | -5.6% | 59,200 |
| 2018/06/22 | 1,800 | 1,810 | 1,781 | 1,791 | -36 | -2% | 29,300 |
| 2018/06/21 | 1,775 | 1,848 | 1,771 | 1,827 | +49 | +2.8% | 58,800 |
| 2018/06/20 | 1,807 | 1,821 | 1,671 | 1,778 | -50 | -2.7% | 40,700 |
| 2018/06/19 | 1,813 | 1,879 | 1,790 | 1,828 | +36 | +2% | 86,100 |
| 2018/06/18 | 1,819 | 1,820 | 1,787 | 1,792 | -17 | -0.9% | 37,100 |
| 2018/06/15 | 1,730 | 1,840 | 1,730 | 1,809 | +83 | +4.8% | 83,400 |
| 2018/06/14 | 1,708 | 1,735 | 1,687 | 1,726 | +30 | +1.8% | 43,700 |
| 2018/06/13 | 1,662 | 1,712 | 1,659 | 1,696 | +44 | +2.7% | 45,000 |
| 2018/06/12 | 1,667 | 1,675 | 1,645 | 1,652 | -17 | -1% | 13,200 |
| 2018/06/11 | 1,623 | 1,676 | 1,623 | 1,669 | +29 | +1.8% | 23,200 |
| 2018/06/08 | 1,579 | 1,650 | 1,560 | 1,640 | +60 | +3.8% | 32,200 |
| 2018/06/07 | 1,554 | 1,581 | 1,541 | 1,580 | +32 | +2.1% | 11,500 |
| 2018/06/06 | 1,571 | 1,577 | 1,546 | 1,548 | -40 | -2.5% | 41,200 |
| 2018/06/05 | 1,579 | 1,610 | 1,578 | 1,588 | +10 | +0.6% | 11,600 |
| 2018/06/04 | 1,563 | 1,617 | 1,563 | 1,578 | +16 | +1% | 20,500 |
| 2018/06/01 | 1,562 | 1,587 | 1,560 | 1,562 | -2 | -0.1% | 15,300 |
| 2018/05/31 | 1,621 | 1,621 | 1,554 | 1,564 | -20 | -1.3% | 22,100 |
| 2018/05/30 | 1,575 | 1,595 | 1,554 | 1,584 | -19 | -1.2% | 20,300 |
| 2018/05/29 | 1,668 | 1,668 | 1,601 | 1,603 | -78 | -4.6% | 28,000 |
| 2018/05/28 | 1,630 | 1,681 | 1,630 | 1,681 | +34 | +2.1% | 21,800 |
| 2018/05/25 | 1,611 | 1,660 | 1,603 | 1,647 | +13 | +0.8% | 36,600 |
| 2018/05/24 | 1,708 | 1,708 | 1,601 | 1,634 | -85 | -4.9% | 68,000 |
| 2018/05/23 | 1,736 | 1,742 | 1,711 | 1,719 | -15 | -0.9% | 19,700 |
| 2018/05/22 | 1,747 | 1,758 | 1,726 | 1,734 | -20 | -1.1% | 17,300 |
| 2018/05/21 | 1,747 | 1,760 | 1,747 | 1,754 | +12 | +0.7% | 24,800 |
| 2018/05/18 | 1,777 | 1,777 | 1,735 | 1,742 | -22 | -1.2% | 22,000 |
| 2018/05/17 | 1,740 | 1,770 | 1,651 | 1,764 | +31 | +1.8% | 61,100 |
| 2018/05/16 | 1,760 | 1,772 | 1,725 | 1,733 | -30 | -1.7% | 20,900 |
| 2018/05/15 | 1,756 | 1,783 | 1,747 | 1,763 | -27 | -1.5% | 45,900 |
| 2018/05/14 | 1,800 | 1,854 | 1,738 | 1,790 | +65 | +3.8% | 124,700 |
| 2018/05/11 | 1,715 | 1,734 | 1,710 | 1,725 | +7 | +0.4% | 22,100 |
| 2018/05/10 | 1,706 | 1,719 | 1,705 | 1,718 | +13 | +0.8% | 6,500 |
| 2018/05/09 | 1,724 | 1,735 | 1,705 | 1,705 | -7 | -0.4% | 11,700 |
| 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 |
1651～
1700
件表示中 / 1789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 | 147,900円 | +49.8% | +87.9% | 0.00% | 12.01倍 | 2.59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 |
| 令和ＡＨ | 71,100円 | +12.4% | +73.3% | 3.38% | 27.71倍 | 11.59倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ＦＦＪ | 143,900円 | +18.8% | -20.2% | 3.13% | 17.40倍 | 2.05倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| Ｖコマース | 77,300円 | -21.4% | -39.3% | 6.34% | 7.97倍 | 1.30倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| エイジス | 246,600円 | +10.0% | +9.6% | 3.45% | 10.21倍 | 0.88倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
