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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,562 | 1,588 | 1,528 | 1,528 | -40 | -2.6% | 23,900 |
| 2024/03/01 | 1,600 | 1,600 | 1,541 | 1,568 | -33 | -2.1% | 24,200 |
| 2024/02/29 | 1,600 | 1,633 | 1,595 | 1,601 | +6 | +0.4% | 33,200 |
| 2024/02/28 | 1,627 | 1,659 | 1,592 | 1,595 | -27 | -1.7% | 69,000 |
| 2024/02/27 | 1,520 | 1,622 | 1,520 | 1,622 | +162 | +11.1% | 229,600 |
| 2024/02/26 | 1,420 | 1,486 | 1,420 | 1,460 | +42 | +3% | 31,500 |
| 2024/02/22 | 1,433 | 1,449 | 1,410 | 1,418 | -19 | -1.3% | 15,200 |
| 2024/02/21 | 1,469 | 1,469 | 1,429 | 1,437 | -33 | -2.2% | 8,900 |
| 2024/02/20 | 1,469 | 1,475 | 1,444 | 1,470 | +19 | +1.3% | 7,700 |
| 2024/02/19 | 1,450 | 1,469 | 1,438 | 1,451 | +19 | +1.3% | 21,100 |
| 2024/02/16 | 1,395 | 1,434 | 1,375 | 1,432 | +35 | +2.5% | 36,400 |
| 2024/02/15 | 1,469 | 1,490 | 1,390 | 1,397 | -99 | -6.6% | 101,500 |
| 2024/02/14 | 1,542 | 1,544 | 1,473 | 1,496 | -66 | -4.2% | 91,900 |
| 2024/02/13 | 1,534 | 1,578 | 1,524 | 1,562 | +31 | +2% | 53,100 |
| 2024/02/09 | 1,521 | 1,544 | 1,520 | 1,531 | +5 | +0.3% | 20,700 |
| 2024/02/08 | 1,524 | 1,541 | 1,517 | 1,526 | +12 | +0.8% | 10,100 |
| 2024/02/07 | 1,524 | 1,524 | 1,498 | 1,514 | -18 | -1.2% | 17,500 |
| 2024/02/06 | 1,533 | 1,533 | 1,520 | 1,532 | -16 | -1% | 6,400 |
| 2024/02/05 | 1,525 | 1,552 | 1,520 | 1,548 | +34 | +2.2% | 24,200 |
| 2024/02/02 | 1,502 | 1,519 | 1,500 | 1,514 | +20 | +1.3% | 5,100 |
| 2024/02/01 | 1,515 | 1,515 | 1,485 | 1,494 | -31 | -2% | 24,600 |
| 2024/01/31 | 1,529 | 1,529 | 1,502 | 1,525 | -7 | -0.5% | 15,400 |
| 2024/01/30 | 1,543 | 1,552 | 1,515 | 1,532 | +2 | +0.1% | 12,200 |
| 2024/01/29 | 1,545 | 1,559 | 1,530 | 1,530 | -12 | -0.8% | 10,200 |
| 2024/01/26 | 1,537 | 1,563 | 1,537 | 1,542 | +5 | +0.3% | 15,900 |
| 2024/01/25 | 1,536 | 1,549 | 1,534 | 1,537 | +1 | +0.1% | 8,200 |
| 2024/01/24 | 1,518 | 1,552 | 1,518 | 1,536 | +6 | +0.4% | 8,700 |
| 2024/01/23 | 1,533 | 1,552 | 1,517 | 1,530 | ±0 | ±0% | 15,400 |
| 2024/01/22 | 1,519 | 1,543 | 1,516 | 1,530 | +35 | +2.3% | 19,200 |
| 2024/01/19 | 1,497 | 1,518 | 1,495 | 1,495 | +6 | +0.4% | 11,800 |
| 2024/01/18 | 1,498 | 1,509 | 1,486 | 1,489 | -11 | -0.7% | 25,100 |
| 2024/01/17 | 1,515 | 1,529 | 1,500 | 1,500 | -15 | -1% | 18,600 |
| 2024/01/16 | 1,549 | 1,564 | 1,515 | 1,515 | -25 | -1.6% | 19,100 |
| 2024/01/15 | 1,550 | 1,550 | 1,525 | 1,540 | -4 | -0.3% | 10,500 |
| 2024/01/12 | 1,547 | 1,547 | 1,504 | 1,544 | -6 | -0.4% | 25,600 |
| 2024/01/11 | 1,575 | 1,575 | 1,546 | 1,550 | +6 | +0.4% | 21,900 |
| 2024/01/10 | 1,547 | 1,557 | 1,524 | 1,544 | +2 | +0.1% | 21,800 |
| 2024/01/09 | 1,524 | 1,558 | 1,523 | 1,542 | +51 | +3.4% | 44,100 |
| 2024/01/05 | 1,530 | 1,530 | 1,490 | 1,491 | -36 | -2.4% | 26,700 |
| 2024/01/04 | 1,507 | 1,532 | 1,470 | 1,527 | +15 | +1% | 24,400 |
| 2023/12/29 | 1,507 | 1,518 | 1,485 | 1,512 | +1 | +0.1% | 19,600 |
| 2023/12/28 | 1,500 | 1,516 | 1,470 | 1,511 | -8 | -0.5% | 36,900 |
| 2023/12/27 | 1,470 | 1,520 | 1,451 | 1,519 | +53 | +3.6% | 247,000 |
| 2023/12/26 | 1,460 | 1,489 | 1,460 | 1,466 | +15 | +1% | 38,600 |
| 2023/12/25 | 1,451 | 1,462 | 1,436 | 1,451 | -2 | -0.1% | 35,300 |
| 2023/12/22 | 1,475 | 1,489 | 1,450 | 1,453 | -20 | -1.4% | 39,100 |
| 2023/12/21 | 1,482 | 1,485 | 1,470 | 1,473 | -23 | -1.5% | 20,200 |
| 2023/12/20 | 1,523 | 1,531 | 1,492 | 1,496 | -36 | -2.3% | 30,900 |
| 2023/12/19 | 1,468 | 1,533 | 1,458 | 1,532 | +57 | +3.9% | 37,100 |
| 2023/12/18 | 1,498 | 1,500 | 1,461 | 1,475 | -23 | -1.5% | 34,300 |
51～
100
件表示中 / 1045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 | 140,700円 | +10.0% | +7.1% | 0.00% | 14.76倍 | 6.97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 |
| ノバレーゼ | 28,200円 | +7.2% | +10.7% | 0.00% | 7.48倍 | 0.86倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。子会社でレストラン特化型事業も |
| ＡＳＮＯＶＡ | 56,400円 | +11.1% | +24.1% | 0.35% | 31.88倍 | 2.32倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
| ＷＴＯＫＹＯ | 259,700円 | +7.9% | +6.8% | 0.00% | 16.08倍 | 4.58倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| ビステム | 72,100円 | +3.3% | +4.9% | 3.33% | 8.07倍 | 0.77倍 |
|
ビルメンテ中堅。独立系。首都圏中心。医療施設、官公庁の比率大。民間建物の管理業務を開拓 |
市場注目の銘柄
チャート関連のコラム
