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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,441 | 1,450 | 1,413 | 1,440 | -27 | -1.8% | 62,900 |
| 2022/06/13 | 1,485 | 1,495 | 1,460 | 1,467 | -58 | -3.8% | 67,800 |
| 2022/06/10 | 1,559 | 1,562 | 1,515 | 1,525 | -47 | -3% | 56,000 |
| 2022/06/09 | 1,533 | 1,594 | 1,533 | 1,572 | +34 | +2.2% | 56,900 |
| 2022/06/08 | 1,508 | 1,538 | 1,501 | 1,538 | +30 | +2% | 26,300 |
| 2022/06/07 | 1,558 | 1,558 | 1,508 | 1,508 | -50 | -3.2% | 42,100 |
| 2022/06/06 | 1,550 | 1,562 | 1,530 | 1,558 | -26 | -1.6% | 26,600 |
| 2022/06/03 | 1,600 | 1,620 | 1,569 | 1,584 | +18 | +1.1% | 24,800 |
| 2022/06/02 | 1,615 | 1,615 | 1,551 | 1,566 | -49 | -3% | 49,500 |
| 2022/06/01 | 1,606 | 1,618 | 1,568 | 1,615 | +9 | +0.6% | 35,300 |
| 2022/05/31 | 1,597 | 1,621 | 1,582 | 1,606 | -8 | -0.5% | 42,600 |
| 2022/05/30 | 1,530 | 1,614 | 1,513 | 1,614 | +96 | +6.3% | 113,300 |
| 2022/05/27 | 1,545 | 1,567 | 1,500 | 1,518 | +12 | +0.8% | 38,900 |
| 2022/05/26 | 1,475 | 1,538 | 1,474 | 1,506 | +49 | +3.4% | 57,900 |
| 2022/05/25 | 1,500 | 1,518 | 1,453 | 1,457 | -64 | -4.2% | 69,900 |
| 2022/05/24 | 1,603 | 1,605 | 1,511 | 1,521 | -59 | -3.7% | 83,300 |
| 2022/05/23 | 1,480 | 1,589 | 1,470 | 1,580 | +110 | +7.5% | 120,900 |
| 2022/05/20 | 1,490 | 1,510 | 1,431 | 1,470 | ±0 | ±0% | 64,200 |
| 2022/05/19 | 1,479 | 1,497 | 1,440 | 1,470 | -34 | -2.3% | 88,200 |
| 2022/05/18 | 1,545 | 1,587 | 1,502 | 1,504 | -22 | -1.4% | 92,500 |
| 2022/05/17 | 1,538 | 1,544 | 1,470 | 1,526 | -172 | -10.1% | 225,500 |
| 2022/05/16 | 1,711 | 1,730 | 1,642 | 1,698 | +43 | +2.6% | 198,100 |
| 2022/05/13 | 1,643 | 1,687 | 1,626 | 1,655 | +45 | +2.8% | 78,300 |
| 2022/05/12 | 1,685 | 1,685 | 1,603 | 1,610 | -125 | -7.2% | 91,900 |
| 2022/05/11 | 1,697 | 1,756 | 1,672 | 1,735 | +46 | +2.7% | 54,600 |
| 2022/05/10 | 1,700 | 1,700 | 1,621 | 1,689 | -27 | -1.6% | 91,600 |
| 2022/05/09 | 1,795 | 1,811 | 1,710 | 1,716 | -110 | -6% | 104,300 |
| 2022/05/06 | 1,865 | 1,879 | 1,803 | 1,826 | -63 | -3.3% | 50,400 |
| 2022/05/02 | 1,870 | 1,908 | 1,845 | 1,889 | +19 | +1% | 34,700 |
| 2022/04/28 | 1,910 | 1,930 | 1,867 | 1,870 | -42 | -2.2% | 28,800 |
| 2022/04/27 | 1,879 | 1,912 | 1,841 | 1,912 | -44 | -2.2% | 58,600 |
| 2022/04/26 | 1,933 | 1,971 | 1,915 | 1,956 | +57 | +3% | 31,700 |
| 2022/04/25 | 1,877 | 1,920 | 1,874 | 1,899 | -29 | -1.5% | 41,200 |
| 2022/04/22 | 1,936 | 1,950 | 1,864 | 1,928 | -70 | -3.5% | 85,400 |
| 2022/04/21 | 1,977 | 2,002 | 1,943 | 1,998 | +16 | +0.8% | 38,300 |
| 2022/04/20 | 2,030 | 2,049 | 1,973 | 1,982 | -45 | -2.2% | 57,000 |
| 2022/04/19 | 2,090 | 2,100 | 2,025 | 2,027 | -43 | -2.1% | 39,300 |
| 2022/04/18 | 2,100 | 2,122 | 2,044 | 2,070 | -80 | -3.7% | 77,900 |
| 2022/04/15 | 2,110 | 2,154 | 2,087 | 2,150 | -10 | -0.5% | 41,100 |
| 2022/04/14 | 2,200 | 2,204 | 2,105 | 2,160 | -40 | -1.8% | 46,100 |
| 2022/04/13 | 2,125 | 2,200 | 2,125 | 2,200 | +109 | +5.2% | 48,000 |
| 2022/04/12 | 2,100 | 2,153 | 2,058 | 2,091 | -9 | -0.4% | 43,800 |
| 2022/04/11 | 2,263 | 2,263 | 2,086 | 2,100 | -113 | -5.1% | 78,200 |
| 2022/04/08 | 2,245 | 2,288 | 2,195 | 2,213 | +18 | +0.8% | 56,100 |
| 2022/04/07 | 2,292 | 2,300 | 2,186 | 2,195 | -177 | -7.5% | 118,000 |
| 2022/04/06 | 2,440 | 2,440 | 2,300 | 2,372 | -95 | -3.9% | 109,700 |
| 2022/04/05 | 2,423 | 2,486 | 2,347 | 2,467 | +94 | +4% | 119,300 |
| 2022/04/04 | 2,327 | 2,391 | 2,284 | 2,373 | +96 | +4.2% | 82,600 |
| 2022/04/01 | 2,234 | 2,299 | 2,170 | 2,277 | -30 | -1.3% | 91,800 |
| 2022/03/31 | 2,306 | 2,322 | 2,240 | 2,307 | -49 | -2.1% | 70,600 |
751～
800
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
