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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 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 |
| 2021/10/05 | 3,330 | 3,365 | 3,130 | 3,310 | -165 | -4.7% | 110,900 |
| 2021/10/04 | 3,590 | 3,700 | 3,405 | 3,475 | -100 | -2.8% | 53,600 |
| 2021/10/01 | 3,420 | 3,700 | 3,420 | 3,575 | +155 | +4.5% | 96,100 |
| 2021/09/30 | 3,415 | 3,610 | 3,415 | 3,420 | +30 | +0.9% | 71,500 |
| 2021/09/29 | 3,430 | 3,540 | 3,370 | 3,390 | -95 | -2.7% | 55,800 |
| 2021/09/28 | 3,710 | 3,745 | 3,430 | 3,485 | -250 | -6.7% | 82,000 |
| 2021/09/27 | 3,745 | 3,885 | 3,670 | 3,735 | -45 | -1.2% | 97,800 |
| 2021/09/24 | 3,420 | 3,810 | 3,420 | 3,780 | +435 | +13% | 170,200 |
| 2021/09/22 | 3,430 | 3,590 | 3,295 | 3,345 | -155 | -4.4% | 78,900 |
| 2021/09/21 | 3,300 | 3,545 | 3,280 | 3,500 | +60 | +1.7% | 69,800 |
| 2021/09/17 | 3,455 | 3,530 | 3,270 | 3,440 | -80 | -2.3% | 94,600 |
| 2021/09/16 | 3,575 | 3,600 | 3,405 | 3,520 | -35 | -1% | 86,700 |
| 2021/09/15 | 3,490 | 3,730 | 3,455 | 3,555 | +115 | +3.3% | 236,700 |
| 2021/09/14 | 3,355 | 3,450 | 3,320 | 3,440 | +45 | +1.3% | 89,300 |
| 2021/09/13 | 3,355 | 3,500 | 3,255 | 3,395 | -30 | -0.9% | 142,000 |
| 2021/09/10 | 3,140 | 3,460 | 3,105 | 3,425 | +285 | +9.1% | 227,200 |
| 2021/09/09 | 3,025 | 3,180 | 2,992 | 3,140 | +95 | +3.1% | 131,100 |
| 2021/09/08 | 2,911 | 3,045 | 2,879 | 3,045 | +134 | +4.6% | 98,000 |
| 2021/09/07 | 2,913 | 3,095 | 2,880 | 2,911 | -24 | -0.8% | 139,800 |
| 2021/09/06 | 2,775 | 2,965 | 2,775 | 2,935 | +135 | +4.8% | 121,100 |
| 2021/09/03 | 2,950 | 3,010 | 2,757 | 2,800 | -245 | -8% | 252,500 |
| 2021/09/02 | 2,923 | 3,160 | 2,920 | 3,045 | +168 | +5.8% | 359,800 |
| 2021/09/01 | 2,840 | 2,915 | 2,729 | 2,877 | -13 | -0.4% | 226,700 |
| 2021/08/31 | 2,813 | 2,942 | 2,759 | 2,890 | +27 | +0.9% | 222,500 |
| 2021/08/30 | 2,995 | 3,000 | 2,785 | 2,863 | -132 | -4.4% | 463,100 |
| 2021/08/27 | 2,767 | 2,995 | 2,665 | 2,995 | +226 | +8.2% | 459,800 |
| 2021/08/26 | 2,585 | 2,770 | 2,518 | 2,769 | +184 | +7.1% | 296,100 |
| 2021/08/25 | 2,409 | 2,608 | 2,351 | 2,585 | +173 | +7.2% | 227,100 |
| 2021/08/24 | 2,250 | 2,420 | 2,250 | 2,412 | +177 | +7.9% | 243,500 |
| 2021/08/23 | 2,240 | 2,283 | 2,181 | 2,235 | +55 | +2.5% | 81,000 |
| 2021/08/20 | 2,210 | 2,266 | 2,113 | 2,180 | -18 | -0.8% | 129,200 |
| 2021/08/19 | 2,151 | 2,345 | 2,100 | 2,198 | +26 | +1.2% | 367,700 |
901～
950
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
