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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 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 |
1701～
1750
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
