ジモティーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,218 | 1,250 | 1,215 | 1,249 | +21 | +1.7% | 10,400 |
| 2024/11/20 | 1,221 | 1,238 | 1,213 | 1,228 | +7 | +0.6% | 7,100 |
| 2024/11/19 | 1,206 | 1,230 | 1,206 | 1,221 | +9 | +0.7% | 2,100 |
| 2024/11/18 | 1,202 | 1,246 | 1,202 | 1,212 | -6 | -0.5% | 5,000 |
| 2024/11/15 | 1,285 | 1,285 | 1,212 | 1,218 | -53 | -4.2% | 13,100 |
| 2024/11/14 | 1,246 | 1,278 | 1,241 | 1,271 | +11 | +0.9% | 15,700 |
| 2024/11/13 | 1,274 | 1,280 | 1,245 | 1,260 | +16 | +1.3% | 10,100 |
| 2024/11/12 | 1,196 | 1,244 | 1,196 | 1,244 | +52 | +4.4% | 10,900 |
| 2024/11/11 | 1,202 | 1,204 | 1,192 | 1,192 | -12 | -1% | 2,800 |
| 2024/11/08 | 1,201 | 1,211 | 1,198 | 1,204 | -15 | -1.2% | 2,600 |
| 2024/11/07 | 1,197 | 1,219 | 1,189 | 1,219 | +29 | +2.4% | 11,900 |
| 2024/11/06 | 1,206 | 1,215 | 1,187 | 1,190 | -18 | -1.5% | 8,500 |
| 2024/11/05 | 1,209 | 1,234 | 1,207 | 1,208 | +1 | +0.1% | 3,000 |
| 2024/11/01 | 1,216 | 1,216 | 1,202 | 1,207 | -19 | -1.5% | 5,600 |
| 2024/10/31 | 1,240 | 1,240 | 1,222 | 1,226 | -18 | -1.4% | 3,600 |
| 2024/10/30 | 1,238 | 1,244 | 1,211 | 1,244 | +33 | +2.7% | 15,400 |
| 2024/10/29 | 1,205 | 1,222 | 1,203 | 1,211 | +1 | +0.1% | 8,300 |
| 2024/10/28 | 1,189 | 1,220 | 1,189 | 1,210 | +21 | +1.8% | 10,000 |
| 2024/10/25 | 1,190 | 1,191 | 1,170 | 1,189 | -10 | -0.8% | 11,800 |
| 2024/10/24 | 1,199 | 1,209 | 1,174 | 1,199 | ±0 | ±0% | 15,800 |
| 2024/10/23 | 1,221 | 1,224 | 1,196 | 1,199 | -21 | -1.7% | 14,800 |
| 2024/10/22 | 1,254 | 1,260 | 1,211 | 1,220 | -22 | -1.8% | 21,700 |
| 2024/10/21 | 1,226 | 1,265 | 1,226 | 1,242 | +14 | +1.1% | 8,900 |
| 2024/10/18 | 1,228 | 1,238 | 1,228 | 1,228 | ±0 | ±0% | 2,600 |
| 2024/10/17 | 1,266 | 1,279 | 1,228 | 1,228 | -34 | -2.7% | 27,400 |
| 2024/10/16 | 1,286 | 1,286 | 1,262 | 1,262 | -32 | -2.5% | 10,100 |
| 2024/10/15 | 1,290 | 1,305 | 1,275 | 1,294 | +5 | +0.4% | 9,000 |
| 2024/10/11 | 1,291 | 1,291 | 1,271 | 1,289 | +15 | +1.2% | 4,000 |
| 2024/10/10 | 1,291 | 1,296 | 1,272 | 1,274 | -11 | -0.9% | 7,600 |
| 2024/10/09 | 1,310 | 1,336 | 1,266 | 1,285 | -15 | -1.2% | 18,000 |
| 2024/10/08 | 1,367 | 1,375 | 1,300 | 1,300 | -70 | -5.1% | 26,800 |
| 2024/10/07 | 1,395 | 1,395 | 1,365 | 1,370 | -2 | -0.1% | 23,000 |
| 2024/10/04 | 1,404 | 1,404 | 1,371 | 1,372 | -6 | -0.4% | 7,900 |
| 2024/10/03 | 1,377 | 1,380 | 1,362 | 1,378 | +1 | +0.1% | 16,800 |
| 2024/10/02 | 1,360 | 1,379 | 1,346 | 1,377 | +15 | +1.1% | 4,400 |
| 2024/10/01 | 1,349 | 1,380 | 1,311 | 1,362 | +27 | +2% | 14,600 |
| 2024/09/30 | 1,382 | 1,387 | 1,333 | 1,335 | -37 | -2.7% | 14,400 |
| 2024/09/27 | 1,361 | 1,398 | 1,355 | 1,372 | -19 | -1.4% | 31,500 |
| 2024/09/26 | 1,390 | 1,400 | 1,368 | 1,391 | +4 | +0.3% | 24,900 |
| 2024/09/25 | 1,393 | 1,393 | 1,370 | 1,387 | +12 | +0.9% | 3,200 |
| 2024/09/24 | 1,405 | 1,405 | 1,360 | 1,375 | -20 | -1.4% | 21,000 |
| 2024/09/20 | 1,379 | 1,401 | 1,370 | 1,395 | +14 | +1% | 18,500 |
| 2024/09/19 | 1,372 | 1,383 | 1,368 | 1,381 | +16 | +1.2% | 7,800 |
| 2024/09/18 | 1,368 | 1,377 | 1,356 | 1,365 | -4 | -0.3% | 5,200 |
| 2024/09/17 | 1,368 | 1,369 | 1,336 | 1,369 | +19 | +1.4% | 2,500 |
| 2024/09/13 | 1,365 | 1,372 | 1,331 | 1,350 | -22 | -1.6% | 11,000 |
| 2024/09/12 | 1,355 | 1,374 | 1,353 | 1,372 | +21 | +1.6% | 2,600 |
| 2024/09/11 | 1,375 | 1,377 | 1,338 | 1,351 | -21 | -1.5% | 8,600 |
| 2024/09/10 | 1,351 | 1,377 | 1,351 | 1,372 | +20 | +1.5% | 1,500 |
| 2024/09/09 | 1,320 | 1,364 | 1,315 | 1,352 | +7 | +0.5% | 9,400 |
1～
50
件表示中 / 1173件
類似銘柄と比較する
現在ご覧いただいている「ジモティー」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 |
|---|---|---|---|---|---|---|---|---|
| ジモティー | 124,900円 | +10.0% | +7.1% | 0.00% | 13.27倍 | 5.85倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。ＰＶに応じて広告収入 |
| フルテック | 117,000円 | +8.7% | +33.3% | 2.74% | 14.60倍 | 0.95倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| 動物高医 | 217,000円 | +12.9% | +27.8% | 1.15% | 12.75倍 | 1.45倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| イトクロ | 27,400円 | +4.0% | - | 0.00% | - | 0.64倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ＦＣＨＤ | 90,500円 | +3.2% | +5.7% | 3.31% | 6.88倍 | 0.78倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
市場注目の銘柄
チャート関連のコラム
