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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 4,465 | 4,810 | 4,460 | 4,765 | +415 | +9.5% | 262,000 |
| 2021/10/29 | 4,325 | 4,660 | 4,300 | 4,350 | +60 | +1.4% | 320,000 |
| 2021/10/28 | 4,525 | 4,595 | 4,255 | 4,290 | -130 | -2.9% | 177,100 |
| 2021/10/27 | 4,140 | 4,490 | 4,130 | 4,420 | +370 | +9.1% | 305,800 |
| 2021/10/26 | 4,165 | 4,245 | 3,990 | 4,050 | -50 | -1.2% | 139,000 |
| 2021/10/25 | 4,305 | 4,305 | 3,975 | 4,100 | -415 | -9.2% | 299,700 |
| 2021/10/22 | 4,300 | 4,615 | 4,230 | 4,515 | +285 | +6.7% | 296,300 |
| 2021/10/21 | 4,420 | 4,430 | 4,150 | 4,230 | -55 | -1.3% | 243,600 |
| 2021/10/20 | 3,950 | 4,345 | 3,945 | 4,285 | +380 | +9.7% | 347,500 |
| 2021/10/19 | 3,765 | 3,920 | 3,715 | 3,905 | +120 | +3.2% | 69,200 |
| 2021/10/18 | 3,920 | 4,120 | 3,770 | 3,785 | -70 | -1.8% | 145,600 |
| 2021/10/15 | 3,930 | 4,010 | 3,820 | 3,855 | +25 | +0.7% | 108,700 |
| 2021/10/14 | 3,680 | 4,055 | 3,680 | 3,830 | +155 | +4.2% | 262,900 |
| 2021/10/13 | 3,860 | 3,950 | 3,635 | 3,675 | -255 | -6.5% | 183,700 |
| 2021/10/12 | 3,990 | 4,030 | 3,790 | 3,930 | -5 | -0.1% | 192,800 |
| 2021/10/11 | 4,100 | 4,120 | 3,900 | 3,935 | -45 | -1.1% | 162,800 |
| 2021/10/08 | 4,135 | 4,255 | 3,880 | 3,980 | +405 | +11.3% | 435,200 |
| 2021/10/07 | 3,420 | 3,670 | 3,420 | 3,575 | +170 | +5% | 89,800 |
| 2021/10/06 | 3,400 | 3,570 | 3,375 | 3,405 | +95 | +2.9% | 74,000 |
901～
950
件表示中 / 1355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 | 160,900円 | +14.3% | 0.0% | 0.00% | 34.27倍 | 10.12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 |
| アシロ | 229,800円 | +31.9% | +295.3% | 1.48% | 20.18倍 | 6.20倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| タカミヤ | 35,600円 | +12.7% | -11.1% | 4.49% | 16.30倍 | 0.75倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ポピンズ | 152,600円 | +4.1% | +6.6% | 2.62% | 14.88倍 | 1.70倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| 極楽湯ＨＤ | 49,400円 | +8.8% | +0.1% | 0.00% | 17.24倍 | 4.36倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
