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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 2,590 | 2,684 | 2,505 | 2,618 | +128 | +5.1% | 505,000 |
| 2022/08/24 | 2,350 | 2,523 | 2,335 | 2,490 | +138 | +5.9% | 651,600 |
| 2022/08/23 | 2,090 | 2,507 | 2,056 | 2,352 | +234 | +11% | 1,005,500 |
| 2022/08/22 | 2,232 | 2,232 | 2,082 | 2,118 | -132 | -5.9% | 349,800 |
| 2022/08/19 | 2,544 | 2,647 | 2,121 | 2,250 | -94 | -4% | 1,466,200 |
| 2022/08/18 | 2,006 | 2,344 | 1,964 | 2,344 | +398 | +20.5% | 1,200,000 |
| 2022/08/17 | 1,603 | 1,955 | 1,600 | 1,946 | +356 | +22.4% | 663,400 |
| 2022/08/16 | 1,560 | 1,602 | 1,525 | 1,590 | -107 | -6.3% | 280,300 |
| 2022/08/15 | 1,675 | 1,715 | 1,610 | 1,697 | +43 | +2.6% | 161,500 |
| 2022/08/12 | 1,618 | 1,655 | 1,594 | 1,654 | +76 | +4.8% | 43,800 |
| 2022/08/10 | 1,645 | 1,645 | 1,563 | 1,578 | -61 | -3.7% | 58,700 |
| 2022/08/09 | 1,630 | 1,658 | 1,613 | 1,639 | -2 | -0.1% | 35,400 |
| 2022/08/08 | 1,710 | 1,710 | 1,630 | 1,641 | -52 | -3.1% | 59,500 |
| 2022/08/05 | 1,689 | 1,710 | 1,665 | 1,693 | +9 | +0.5% | 56,400 |
| 2022/08/04 | 1,659 | 1,684 | 1,649 | 1,684 | +65 | +4% | 41,600 |
| 2022/08/03 | 1,607 | 1,640 | 1,607 | 1,619 | ±0 | ±0% | 30,700 |
| 2022/08/02 | 1,651 | 1,673 | 1,602 | 1,619 | -53 | -3.2% | 67,400 |
| 2022/08/01 | 1,625 | 1,688 | 1,615 | 1,672 | +52 | +3.2% | 52,100 |
| 2022/07/29 | 1,630 | 1,655 | 1,605 | 1,620 | +24 | +1.5% | 47,500 |
| 2022/07/28 | 1,601 | 1,633 | 1,575 | 1,596 | +25 | +1.6% | 26,800 |
| 2022/07/27 | 1,597 | 1,600 | 1,556 | 1,571 | -19 | -1.2% | 23,900 |
| 2022/07/26 | 1,569 | 1,590 | 1,522 | 1,590 | +21 | +1.3% | 32,400 |
| 2022/07/25 | 1,609 | 1,609 | 1,555 | 1,569 | -45 | -2.8% | 48,700 |
| 2022/07/22 | 1,640 | 1,643 | 1,602 | 1,614 | -26 | -1.6% | 50,600 |
| 2022/07/21 | 1,549 | 1,640 | 1,549 | 1,640 | +111 | +7.3% | 81,200 |
| 2022/07/20 | 1,523 | 1,549 | 1,507 | 1,529 | +14 | +0.9% | 33,000 |
| 2022/07/19 | 1,517 | 1,517 | 1,482 | 1,515 | +27 | +1.8% | 31,800 |
| 2022/07/15 | 1,494 | 1,504 | 1,465 | 1,488 | -11 | -0.7% | 21,600 |
| 2022/07/14 | 1,499 | 1,499 | 1,470 | 1,499 | +20 | +1.4% | 11,100 |
| 2022/07/13 | 1,473 | 1,503 | 1,458 | 1,479 | +6 | +0.4% | 17,800 |
| 2022/07/12 | 1,500 | 1,500 | 1,453 | 1,473 | -22 | -1.5% | 19,900 |
| 2022/07/11 | 1,507 | 1,527 | 1,446 | 1,495 | -16 | -1.1% | 41,700 |
| 2022/07/08 | 1,549 | 1,564 | 1,491 | 1,511 | -6 | -0.4% | 36,400 |
| 2022/07/07 | 1,540 | 1,570 | 1,474 | 1,517 | -8 | -0.5% | 69,700 |
| 2022/07/06 | 1,442 | 1,530 | 1,442 | 1,525 | +75 | +5.2% | 90,800 |
| 2022/07/05 | 1,417 | 1,460 | 1,417 | 1,450 | +33 | +2.3% | 27,700 |
| 2022/07/04 | 1,385 | 1,423 | 1,385 | 1,417 | +35 | +2.5% | 18,800 |
| 2022/07/01 | 1,433 | 1,433 | 1,370 | 1,382 | -31 | -2.2% | 27,100 |
| 2022/06/30 | 1,448 | 1,466 | 1,400 | 1,413 | -21 | -1.5% | 36,000 |
| 2022/06/29 | 1,412 | 1,434 | 1,388 | 1,434 | +9 | +0.6% | 14,200 |
| 2022/06/28 | 1,417 | 1,441 | 1,400 | 1,425 | -22 | -1.5% | 33,800 |
| 2022/06/27 | 1,449 | 1,453 | 1,410 | 1,447 | +43 | +3.1% | 42,700 |
| 2022/06/24 | 1,331 | 1,404 | 1,322 | 1,404 | +103 | +7.9% | 55,900 |
| 2022/06/23 | 1,306 | 1,339 | 1,294 | 1,301 | -9 | -0.7% | 18,700 |
| 2022/06/22 | 1,342 | 1,356 | 1,303 | 1,310 | -31 | -2.3% | 27,000 |
| 2022/06/21 | 1,314 | 1,355 | 1,304 | 1,341 | +47 | +3.6% | 26,000 |
| 2022/06/20 | 1,312 | 1,330 | 1,269 | 1,294 | -8 | -0.6% | 33,900 |
| 2022/06/17 | 1,313 | 1,329 | 1,294 | 1,302 | -48 | -3.6% | 67,500 |
| 2022/06/16 | 1,444 | 1,444 | 1,350 | 1,350 | -34 | -2.5% | 57,100 |
| 2022/06/15 | 1,440 | 1,458 | 1,381 | 1,384 | -56 | -3.9% | 71,500 |
701～
750
件表示中 / 1323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 | 111,500円 | +14.3% | 0.0% | 0.00% | 23.75倍 | 8.24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 |
| プログレス | 144,700円 | +13.1% | +77.3% | 0.00% | 10.72倍 | 3.08倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
| ラストワンマイル | 337,000円 | +18.9% | +21.8% | 0.59% | 15.03倍 | 2.61倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| ＩＲＪ ＨＤ | 61,300円 | +3.8% | -1.7% | 1.63% | 15.55倍 | 1.94倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ライドオンＥＸ | 100,000円 | +0.2% | +11.5% | 1.50% | 22.79倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
