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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,061 | 1,088 | 1,051 | 1,065 | +4 | +0.4% | 49,000 |
| 2025/07/02 | 1,041 | 1,095 | 1,014 | 1,061 | -10 | -0.9% | 155,100 |
| 2025/07/01 | 1,132 | 1,132 | 1,068 | 1,071 | -59 | -5.2% | 79,400 |
| 2025/06/30 | 1,102 | 1,160 | 1,102 | 1,130 | +27 | +2.4% | 94,100 |
| 2025/06/27 | 1,065 | 1,125 | 1,028 | 1,103 | -1,146 | -51% | 278,400 |
| 2025/06/26 | 2,319 | 2,324 | 2,249 | 2,249 | -70 | -3% | 40,100 |
| 2025/06/25 | 2,315 | 2,333 | 2,277 | 2,319 | +19 | +0.8% | 25,500 |
| 2025/06/24 | 2,354 | 2,354 | 2,250 | 2,300 | -5 | -0.2% | 86,900 |
| 2025/06/23 | 2,400 | 2,400 | 2,285 | 2,305 | -114 | -4.7% | 69,800 |
| 2025/06/20 | 2,486 | 2,491 | 2,412 | 2,419 | -70 | -2.8% | 55,300 |
| 2025/06/19 | 2,381 | 2,549 | 2,378 | 2,489 | +158 | +6.8% | 110,100 |
| 2025/06/18 | 2,292 | 2,369 | 2,292 | 2,331 | +64 | +2.8% | 79,800 |
| 2025/06/17 | 2,385 | 2,418 | 2,267 | 2,267 | -99 | -4.2% | 71,600 |
| 2025/06/16 | 2,270 | 2,390 | 2,207 | 2,366 | +185 | +8.5% | 117,600 |
| 2025/06/13 | 2,154 | 2,185 | 2,082 | 2,181 | +54 | +2.5% | 43,800 |
| 2025/06/12 | 2,153 | 2,185 | 2,120 | 2,127 | -23 | -1.1% | 27,600 |
| 2025/06/11 | 2,171 | 2,188 | 2,136 | 2,150 | -33 | -1.5% | 13,700 |
| 2025/06/10 | 2,188 | 2,188 | 2,132 | 2,183 | +9 | +0.4% | 22,600 |
| 2025/06/09 | 2,190 | 2,210 | 2,172 | 2,174 | +5 | +0.2% | 47,400 |
| 2025/06/06 | 2,101 | 2,169 | 2,089 | 2,169 | +58 | +2.7% | 41,200 |
| 2025/06/05 | 2,134 | 2,191 | 2,110 | 2,111 | +11 | +0.5% | 58,100 |
| 2025/06/04 | 2,080 | 2,138 | 2,075 | 2,100 | +25 | +1.2% | 28,000 |
| 2025/06/03 | 2,068 | 2,143 | 2,053 | 2,075 | +9 | +0.4% | 63,400 |
| 2025/06/02 | 1,950 | 2,070 | 1,936 | 2,066 | +102 | +5.2% | 99,400 |
| 2025/05/30 | 2,000 | 2,113 | 1,939 | 1,964 | +52 | +2.7% | 157,700 |
| 2025/05/29 | 1,850 | 1,950 | 1,850 | 1,912 | +65 | +3.5% | 51,900 |
| 2025/05/28 | 1,865 | 1,876 | 1,838 | 1,847 | -24 | -1.3% | 29,800 |
| 2025/05/27 | 1,862 | 1,900 | 1,855 | 1,871 | -6 | -0.3% | 25,100 |
| 2025/05/26 | 1,890 | 1,929 | 1,877 | 1,877 | -23 | -1.2% | 24,700 |
| 2025/05/23 | 1,920 | 1,920 | 1,883 | 1,900 | -20 | -1% | 29,400 |
| 2025/05/22 | 1,860 | 1,936 | 1,860 | 1,920 | +56 | +3% | 46,900 |
| 2025/05/21 | 1,875 | 1,890 | 1,828 | 1,864 | +3 | +0.2% | 33,200 |
| 2025/05/20 | 1,870 | 1,924 | 1,855 | 1,861 | +21 | +1.1% | 95,200 |
| 2025/05/19 | 1,827 | 1,870 | 1,800 | 1,840 | +53 | +3% | 81,300 |
| 2025/05/16 | 1,712 | 1,833 | 1,707 | 1,787 | +115 | +6.9% | 145,300 |
| 2025/05/15 | 1,681 | 1,709 | 1,672 | 1,672 | -47 | -2.7% | 42,300 |
| 2025/05/14 | 1,702 | 1,719 | 1,677 | 1,719 | -3 | -0.2% | 23,900 |
| 2025/05/13 | 1,714 | 1,743 | 1,691 | 1,722 | +8 | +0.5% | 42,100 |
| 2025/05/12 | 1,770 | 1,777 | 1,705 | 1,714 | -41 | -2.3% | 31,200 |
| 2025/05/09 | 1,794 | 1,794 | 1,752 | 1,755 | -20 | -1.1% | 25,200 |
| 2025/05/08 | 1,818 | 1,834 | 1,775 | 1,775 | -61 | -3.3% | 41,400 |
| 2025/05/07 | 1,695 | 1,860 | 1,692 | 1,836 | +144 | +8.5% | 101,900 |
| 2025/05/02 | 1,720 | 1,720 | 1,663 | 1,692 | +7 | +0.4% | 21,300 |
| 2025/05/01 | 1,740 | 1,740 | 1,655 | 1,685 | -50 | -2.9% | 80,200 |
| 2025/04/30 | 1,631 | 1,747 | 1,631 | 1,735 | +92 | +5.6% | 52,800 |
| 2025/04/28 | 1,661 | 1,689 | 1,643 | 1,643 | -37 | -2.2% | 25,100 |
| 2025/04/25 | 1,583 | 1,699 | 1,578 | 1,680 | +97 | +6.1% | 52,700 |
| 2025/04/24 | 1,638 | 1,655 | 1,583 | 1,583 | -72 | -4.4% | 53,300 |
| 2025/04/23 | 1,672 | 1,699 | 1,639 | 1,655 | -44 | -2.6% | 54,200 |
| 2025/04/22 | 1,772 | 1,777 | 1,670 | 1,699 | -54 | -3.1% | 72,700 |
1～
50
件表示中 / 1322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 | 111,100円 | +14.3% | 0.0% | 0.00% | 23.66倍 | 8.21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。リユース拠点を拡大中 |
| 平安レイ | 88,000円 | +3.6% | +9.5% | 4.09% | 7.78倍 | 0.49倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| オリジナル設 | 145,800円 | +1.1% | -0.8% | 2.40% | 22.56倍 | 1.22倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| ベルトラ | 29,400円 | +25.5% | - | 0.00% | 26.90倍 | 4.31倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| 早稲田学 | 104,000円 | +14.5% | - | 4.95% | 9.50倍 | 1.49倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
