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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,160 | 1,192 | 1,111 | 1,189 | +18 | +1.5% | 236,600 |
| 2024/08/23 | 1,248 | 1,300 | 1,161 | 1,171 | -47 | -3.9% | 367,700 |
| 2024/08/22 | 1,235 | 1,235 | 1,194 | 1,218 | -16 | -1.3% | 156,100 |
| 2024/08/21 | 1,353 | 1,360 | 1,234 | 1,234 | -118 | -8.7% | 296,200 |
| 2024/08/20 | 1,200 | 1,400 | 1,190 | 1,352 | +174 | +14.8% | 578,800 |
| 2024/08/19 | 1,214 | 1,224 | 1,175 | 1,178 | -31 | -2.6% | 70,100 |
| 2024/08/16 | 1,200 | 1,221 | 1,168 | 1,209 | +30 | +2.5% | 126,300 |
| 2024/08/15 | 1,237 | 1,247 | 1,165 | 1,179 | -28 | -2.3% | 125,500 |
| 2024/08/14 | 1,200 | 1,304 | 1,143 | 1,207 | +9 | +0.8% | 912,900 |
| 2024/08/13 | 1,162 | 1,239 | 1,162 | 1,198 | +84 | +7.5% | 114,000 |
| 2024/08/09 | 1,116 | 1,179 | 1,097 | 1,114 | +28 | +2.6% | 43,100 |
| 2024/08/08 | 1,038 | 1,090 | 1,038 | 1,086 | +18 | +1.7% | 37,200 |
| 2024/08/07 | 980 | 1,106 | 974 | 1,068 | +58 | +5.7% | 62,700 |
| 2024/08/06 | 1,008 | 1,070 | 1,004 | 1,010 | +60 | +6.3% | 71,600 |
| 2024/08/05 | 1,075 | 1,123 | 931 | 950 | -200 | -17.4% | 124,200 |
| 2024/08/02 | 1,175 | 1,184 | 1,125 | 1,150 | -85 | -6.9% | 95,700 |
| 2024/08/01 | 1,285 | 1,293 | 1,218 | 1,235 | -60 | -4.6% | 38,500 |
| 2024/07/31 | 1,286 | 1,299 | 1,250 | 1,295 | +3 | +0.2% | 37,800 |
| 2024/07/30 | 1,321 | 1,333 | 1,282 | 1,292 | -24 | -1.8% | 28,600 |
| 2024/07/29 | 1,307 | 1,328 | 1,290 | 1,316 | +14 | +1.1% | 31,000 |
| 2024/07/26 | 1,302 | 1,345 | 1,285 | 1,302 | +2 | +0.2% | 51,400 |
| 2024/07/25 | 1,240 | 1,316 | 1,230 | 1,300 | +30 | +2.4% | 74,600 |
| 2024/07/24 | 1,279 | 1,300 | 1,263 | 1,270 | +8 | +0.6% | 44,200 |
| 2024/07/23 | 1,209 | 1,270 | 1,209 | 1,262 | +63 | +5.3% | 22,300 |
| 2024/07/22 | 1,220 | 1,230 | 1,194 | 1,199 | -19 | -1.6% | 27,600 |
| 2024/07/19 | 1,244 | 1,244 | 1,216 | 1,218 | -36 | -2.9% | 27,500 |
| 2024/07/18 | 1,258 | 1,280 | 1,236 | 1,254 | +3 | +0.2% | 39,700 |
| 2024/07/17 | 1,262 | 1,266 | 1,243 | 1,251 | +19 | +1.5% | 27,900 |
| 2024/07/16 | 1,245 | 1,262 | 1,223 | 1,232 | -7 | -0.6% | 69,300 |
| 2024/07/12 | 1,181 | 1,249 | 1,181 | 1,239 | +53 | +4.5% | 78,200 |
| 2024/07/11 | 1,209 | 1,209 | 1,186 | 1,186 | -11 | -0.9% | 24,100 |
| 2024/07/10 | 1,222 | 1,222 | 1,181 | 1,197 | +2 | +0.2% | 29,100 |
| 2024/07/09 | 1,180 | 1,216 | 1,180 | 1,195 | +19 | +1.6% | 53,200 |
| 2024/07/08 | 1,154 | 1,179 | 1,154 | 1,176 | +3 | +0.3% | 29,600 |
| 2024/07/05 | 1,112 | 1,175 | 1,101 | 1,173 | +51 | +4.5% | 46,000 |
| 2024/07/04 | 1,135 | 1,159 | 1,122 | 1,122 | -13 | -1.1% | 23,400 |
| 2024/07/03 | 1,106 | 1,143 | 1,106 | 1,135 | +25 | +2.3% | 44,800 |
| 2024/07/02 | 1,133 | 1,142 | 1,109 | 1,110 | -23 | -2% | 48,200 |
| 2024/07/01 | 1,167 | 1,170 | 1,122 | 1,133 | -23 | -2% | 75,800 |
| 2024/06/28 | 1,178 | 1,189 | 1,150 | 1,156 | -21 | -1.8% | 48,200 |
| 2024/06/27 | 1,160 | 1,193 | 1,160 | 1,177 | +13 | +1.1% | 32,100 |
| 2024/06/26 | 1,170 | 1,181 | 1,143 | 1,164 | +3 | +0.3% | 68,400 |
| 2024/06/25 | 1,148 | 1,181 | 1,148 | 1,161 | +8 | +0.7% | 112,600 |
| 2024/06/24 | 1,173 | 1,174 | 1,146 | 1,153 | +6 | +0.5% | 65,900 |
| 2024/06/21 | 1,119 | 1,149 | 1,114 | 1,147 | +23 | +2% | 65,500 |
| 2024/06/20 | 1,085 | 1,124 | 1,084 | 1,124 | +47 | +4.4% | 65,100 |
| 2024/06/19 | 1,093 | 1,114 | 1,076 | 1,077 | -22 | -2% | 55,100 |
| 2024/06/18 | 1,087 | 1,099 | 1,067 | 1,099 | +6 | +0.5% | 51,200 |
| 2024/06/17 | 1,054 | 1,099 | 1,031 | 1,093 | +56 | +5.4% | 135,600 |
| 2024/06/14 | 982 | 1,037 | 982 | 1,037 | +40 | +4% | 58,100 |
151～
200
件表示中 / 1783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 | 127,500円 | +49.8% | +87.9% | 0.00% | 10.35倍 | 2.23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 |
| アドベンチャ | 294,800円 | +4.5% | +38.9% | 0.68% | 16.86倍 | 1.88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 |
| Ｄ Ｉ | 242,700円 | +30.2% | - | 17.43% | 26.68倍 | 1.58倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＭＳ－Ｊａｐａｎ | 91,500円 | +80.3% | +22.5% | 6.12% | 18.44倍 | 2.39倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| セラク | 161,900円 | +10.3% | +10.1% | 0.82% | 12.67倍 | 2.82倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
