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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 2,918 | 2,918 | 2,723 | 2,723 | -33 | -1.2% | 45,200 |
| 2022/01/14 | 2,750 | 2,778 | 2,660 | 2,756 | -69 | -2.4% | 56,500 |
| 2022/01/13 | 2,990 | 2,993 | 2,821 | 2,825 | -168 | -5.6% | 40,100 |
| 2022/01/12 | 2,812 | 3,035 | 2,812 | 2,993 | +131 | +4.6% | 75,000 |
| 2022/01/11 | 2,888 | 2,910 | 2,812 | 2,862 | -68 | -2.3% | 56,600 |
| 2022/01/07 | 2,929 | 3,000 | 2,860 | 2,930 | -4 | -0.1% | 75,900 |
| 2022/01/06 | 2,945 | 2,999 | 2,905 | 2,934 | -131 | -4.3% | 96,600 |
| 2022/01/05 | 3,280 | 3,280 | 3,040 | 3,065 | -285 | -8.5% | 98,100 |
| 2022/01/04 | 3,395 | 3,445 | 3,240 | 3,350 | -60 | -1.8% | 41,900 |
| 2021/12/30 | 3,490 | 3,540 | 3,410 | 3,410 | -125 | -3.5% | 34,700 |
| 2021/12/29 | 3,475 | 3,585 | 3,405 | 3,535 | +110 | +3.2% | 30,200 |
| 2021/12/28 | 3,430 | 3,525 | 3,360 | 3,425 | -10 | -0.3% | 52,800 |
| 2021/12/27 | 3,520 | 3,525 | 3,390 | 3,435 | -115 | -3.2% | 40,600 |
| 2021/12/24 | 3,460 | 3,615 | 3,460 | 3,550 | +90 | +2.6% | 43,500 |
| 2021/12/23 | 3,500 | 3,585 | 3,435 | 3,460 | +5 | +0.1% | 25,900 |
| 2021/12/22 | 3,310 | 3,470 | 3,300 | 3,455 | +120 | +3.6% | 46,000 |
| 2021/12/21 | 3,340 | 3,370 | 3,200 | 3,335 | -25 | -0.7% | 43,600 |
| 2021/12/20 | 3,495 | 3,540 | 3,345 | 3,360 | -65 | -1.9% | 43,600 |
| 2021/12/17 | 3,485 | 3,515 | 3,390 | 3,425 | -105 | -3% | 48,700 |
| 2021/12/16 | 3,705 | 3,750 | 3,520 | 3,530 | -115 | -3.2% | 50,900 |
| 2021/12/15 | 3,500 | 3,705 | 3,485 | 3,645 | +160 | +4.6% | 51,200 |
| 2021/12/14 | 3,525 | 3,565 | 3,445 | 3,485 | -85 | -2.4% | 30,700 |
| 2021/12/13 | 3,595 | 3,620 | 3,480 | 3,570 | -40 | -1.1% | 35,600 |
| 2021/12/10 | 3,585 | 3,690 | 3,540 | 3,610 | -45 | -1.2% | 64,300 |
| 2021/12/09 | 3,610 | 3,795 | 3,610 | 3,655 | +80 | +2.2% | 120,800 |
| 2021/12/08 | 3,625 | 3,655 | 3,525 | 3,575 | -5 | -0.1% | 48,800 |
| 2021/12/07 | 3,460 | 3,645 | 3,445 | 3,580 | +215 | +6.4% | 79,000 |
| 2021/12/06 | 3,445 | 3,450 | 3,335 | 3,365 | -220 | -6.1% | 57,900 |
| 2021/12/03 | 3,400 | 3,605 | 3,375 | 3,585 | +170 | +5% | 73,700 |
| 2021/12/02 | 3,485 | 3,540 | 3,390 | 3,415 | -140 | -3.9% | 64,400 |
| 2021/12/01 | 3,620 | 3,650 | 3,450 | 3,555 | -75 | -2.1% | 86,200 |
| 2021/11/30 | 3,690 | 3,880 | 3,615 | 3,630 | +80 | +2.3% | 95,900 |
| 2021/11/29 | 3,640 | 3,725 | 3,540 | 3,550 | -230 | -6.1% | 128,000 |
| 2021/11/26 | 3,750 | 3,805 | 3,705 | 3,780 | -35 | -0.9% | 68,600 |
| 2021/11/25 | 3,955 | 3,965 | 3,660 | 3,815 | -150 | -3.8% | 186,000 |
| 2021/11/24 | 4,125 | 4,125 | 3,865 | 3,965 | -360 | -8.3% | 309,300 |
| 2021/11/22 | 4,150 | 4,450 | 4,050 | 4,325 | +235 | +5.7% | 258,300 |
| 2021/11/19 | 4,215 | 4,250 | 3,965 | 4,090 | -120 | -2.9% | 167,900 |
| 2021/11/18 | 4,520 | 4,525 | 4,045 | 4,210 | -325 | -7.2% | 286,100 |
| 2021/11/17 | 5,150 | 5,240 | 4,440 | 4,535 | -765 | -14.4% | 391,500 |
| 2021/11/16 | 4,250 | 5,300 | 4,100 | 5,300 | +700 | +15.2% | 491,600 |
| 2021/11/15 | 4,540 | 4,615 | 4,205 | 4,600 | +60 | +1.3% | 182,100 |
| 2021/11/12 | 4,540 | 4,610 | 4,365 | 4,540 | +5 | +0.1% | 83,100 |
| 2021/11/11 | 4,645 | 4,740 | 4,520 | 4,535 | -165 | -3.5% | 88,700 |
| 2021/11/10 | 4,575 | 4,720 | 4,560 | 4,700 | +125 | +2.7% | 115,400 |
| 2021/11/09 | 4,750 | 4,890 | 4,540 | 4,575 | -70 | -1.5% | 147,400 |
| 2021/11/08 | 4,820 | 4,820 | 4,490 | 4,645 | -175 | -3.6% | 153,300 |
| 2021/11/05 | 4,875 | 4,895 | 4,750 | 4,820 | +5 | +0.1% | 104,600 |
| 2021/11/04 | 4,945 | 5,050 | 4,710 | 4,815 | +10 | +0.2% | 207,400 |
| 2021/11/02 | 4,750 | 4,870 | 4,630 | 4,805 | +40 | +0.8% | 160,100 |
701～
750
件表示中 / 1174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 | 126,200円 | +10.0% | +7.1% | 0.00% | 13.41倍 | 5.91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 | 117,600円 | +8.7% | +33.3% | 2.72% | 14.68倍 | 0.96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 |
| ＷＯＬＶＥＳ | 79,100円 | +11.0% | +11.0% | 0.00% | 10.54倍 | 2.80倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。一次から二次診療まで幅広い治療サービス提供 |
| ＦＣＨＤ | 91,600円 | +3.2% | +5.7% | 3.28% | 6.96倍 | 0.79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 |
| グリンランド | 60,600円 | +4.6% | -30.4% | 2.15% | 14.57倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
