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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/13 | 1,001 | 1,014 | 983 | 997 | ±0 | ±0% | 36,700 |
| 2024/06/12 | 1,000 | 1,025 | 997 | 997 | -12 | -1.2% | 38,400 |
| 2024/06/11 | 995 | 1,022 | 982 | 1,009 | +29 | +3% | 55,400 |
| 2024/06/10 | 1,000 | 1,030 | 979 | 980 | -17 | -1.7% | 73,000 |
| 2024/06/07 | 968 | 1,000 | 968 | 997 | +28 | +2.9% | 49,700 |
| 2024/06/06 | 950 | 972 | 941 | 969 | +19 | +2% | 73,300 |
| 2024/06/05 | 939 | 954 | 935 | 950 | +23 | +2.5% | 45,100 |
| 2024/06/04 | 885 | 930 | 885 | 927 | +41 | +4.6% | 57,400 |
| 2024/06/03 | 890 | 895 | 881 | 886 | -1 | -0.1% | 40,800 |
| 2024/05/31 | 830 | 889 | 830 | 887 | +56 | +6.7% | 124,700 |
| 2024/05/30 | 816 | 843 | 813 | 831 | +1 | +0.1% | 58,800 |
| 2024/05/29 | 840 | 844 | 823 | 830 | -2 | -0.2% | 69,700 |
| 2024/05/28 | 839 | 850 | 830 | 832 | -5 | -0.6% | 48,100 |
| 2024/05/27 | 809 | 842 | 807 | 837 | +29 | +3.6% | 61,000 |
| 2024/05/24 | 808 | 819 | 803 | 808 | -8 | -1% | 36,300 |
| 2024/05/23 | 812 | 824 | 804 | 816 | +6 | +0.7% | 56,100 |
| 2024/05/22 | 846 | 846 | 810 | 810 | -40 | -4.7% | 157,500 |
| 2024/05/21 | 882 | 883 | 850 | 850 | -30 | -3.4% | 60,500 |
| 2024/05/20 | 878 | 885 | 867 | 880 | +13 | +1.5% | 23,100 |
| 2024/05/17 | 899 | 899 | 864 | 867 | -36 | -4% | 58,300 |
| 2024/05/16 | 910 | 925 | 899 | 903 | -8 | -0.9% | 32,100 |
| 2024/05/15 | 920 | 960 | 901 | 911 | +47 | +5.4% | 214,700 |
| 2024/05/14 | 839 | 869 | 831 | 864 | +22 | +2.6% | 67,800 |
| 2024/05/13 | 872 | 876 | 835 | 842 | -36 | -4.1% | 94,000 |
| 2024/05/10 | 903 | 903 | 874 | 878 | -21 | -2.3% | 51,300 |
| 2024/05/09 | 909 | 912 | 898 | 899 | -9 | -1% | 50,400 |
| 2024/05/08 | 918 | 931 | 908 | 908 | -10 | -1.1% | 31,900 |
| 2024/05/07 | 913 | 925 | 907 | 918 | +10 | +1.1% | 27,500 |
| 2024/05/02 | 915 | 925 | 903 | 908 | -12 | -1.3% | 18,200 |
| 2024/05/01 | 910 | 922 | 902 | 920 | +1 | +0.1% | 35,800 |
| 2024/04/30 | 915 | 937 | 907 | 919 | +9 | +1% | 33,100 |
| 2024/04/26 | 905 | 914 | 894 | 910 | -23 | -2.5% | 85,300 |
| 2024/04/25 | 932 | 943 | 923 | 933 | -6 | -0.6% | 29,500 |
| 2024/04/24 | 938 | 962 | 926 | 939 | +1 | +0.1% | 25,200 |
| 2024/04/23 | 935 | 943 | 920 | 938 | +4 | +0.4% | 34,700 |
| 2024/04/22 | 915 | 939 | 914 | 934 | +19 | +2.1% | 53,000 |
| 2024/04/19 | 933 | 941 | 908 | 915 | -23 | -2.5% | 41,500 |
| 2024/04/18 | 932 | 958 | 925 | 938 | +8 | +0.9% | 32,100 |
| 2024/04/17 | 926 | 942 | 918 | 930 | -1 | -0.1% | 32,300 |
| 2024/04/16 | 930 | 946 | 914 | 931 | -12 | -1.3% | 56,900 |
| 2024/04/15 | 943 | 946 | 920 | 943 | +7 | +0.7% | 36,800 |
| 2024/04/12 | 950 | 953 | 933 | 936 | -3 | -0.3% | 31,700 |
| 2024/04/11 | 967 | 968 | 933 | 939 | -39 | -4% | 60,700 |
| 2024/04/10 | 978 | 1,000 | 978 | 978 | -9 | -0.9% | 26,400 |
201～
250
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
