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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/09 | 981 | 992 | 969 | 987 | +4 | +0.4% | 27,800 |
| 2024/04/08 | 1,010 | 1,010 | 981 | 983 | -12 | -1.2% | 26,400 |
| 2024/04/05 | 975 | 998 | 966 | 995 | -3 | -0.3% | 27,800 |
| 2024/04/04 | 990 | 1,008 | 982 | 998 | +8 | +0.8% | 43,100 |
| 2024/04/03 | 979 | 1,010 | 966 | 990 | ±0 | ±0% | 46,200 |
| 2024/04/02 | 1,015 | 1,020 | 990 | 990 | -30 | -2.9% | 56,800 |
| 2024/04/01 | 1,048 | 1,050 | 1,017 | 1,020 | -26 | -2.5% | 46,100 |
| 2024/03/29 | 1,025 | 1,062 | 1,018 | 1,046 | +16 | +1.6% | 71,300 |
| 2024/03/28 | 1,023 | 1,050 | 1,021 | 1,030 | +29 | +2.9% | 142,500 |
| 2024/03/27 | 1,020 | 1,030 | 993 | 1,001 | +27 | +2.8% | 458,200 |
| 2024/03/26 | 963 | 994 | 944 | 974 | +9 | +0.9% | 106,700 |
| 2024/03/25 | 962 | 1,012 | 962 | 965 | +3 | +0.3% | 117,100 |
| 2024/03/22 | 970 | 983 | 962 | 962 | -7 | -0.7% | 33,100 |
| 2024/03/21 | 958 | 977 | 953 | 969 | -4 | -0.4% | 46,300 |
| 2024/03/19 | 942 | 981 | 939 | 973 | +31 | +3.3% | 71,600 |
301～
350
件表示中 / 1874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 | 129,200円 | +35.2% | +14.7% | 0.00% | 8.04倍 | 2.00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 |
| ＥＲＩ ＨＤ | 296,200円 | +14.9% | +34.9% | 2.36% | 13.25倍 | 3.55倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ウィルＧ | 99,000円 | -3.7% | +9.3% | 4.44% | 14.55倍 | 1.30倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ＡＢホテル | 157,800円 | +6.8% | +3.1% | 1.27% | 9.09倍 | 1.76倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ＮＩＳＳＯＨＤ | 64,200円 | +13.2% | +12.3% | 3.89% | 8.72倍 | 1.32倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
