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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,772 | 1,777 | 1,670 | 1,699 | -54 | -3.1% | 72,700 |
| 2025/04/21 | 1,613 | 1,762 | 1,582 | 1,753 | +140 | +8.7% | 135,700 |
| 2025/04/18 | 1,561 | 1,645 | 1,561 | 1,613 | +64 | +4.1% | 59,500 |
| 2025/04/17 | 1,489 | 1,565 | 1,489 | 1,549 | +78 | +5.3% | 60,400 |
| 2025/04/16 | 1,500 | 1,524 | 1,422 | 1,471 | -18 | -1.2% | 45,300 |
| 2025/04/15 | 1,436 | 1,511 | 1,428 | 1,489 | +53 | +3.7% | 54,700 |
| 2025/04/14 | 1,394 | 1,452 | 1,390 | 1,436 | +159 | +12.5% | 78,000 |
| 2025/04/11 | 1,230 | 1,301 | 1,224 | 1,277 | +17 | +1.3% | 14,500 |
| 2025/04/10 | 1,261 | 1,314 | 1,260 | 1,260 | +77 | +6.5% | 18,100 |
| 2025/04/09 | 1,230 | 1,230 | 1,171 | 1,183 | -48 | -3.9% | 18,500 |
| 2025/04/08 | 1,230 | 1,264 | 1,191 | 1,231 | +91 | +8% | 27,600 |
| 2025/04/07 | 1,221 | 1,230 | 1,140 | 1,140 | -111 | -8.9% | 72,400 |
| 2025/04/04 | 1,300 | 1,302 | 1,235 | 1,251 | -93 | -6.9% | 47,800 |
| 2025/04/03 | 1,320 | 1,360 | 1,297 | 1,344 | -23 | -1.7% | 23,800 |
| 2025/04/02 | 1,350 | 1,367 | 1,319 | 1,367 | +59 | +4.5% | 25,100 |
| 2025/04/01 | 1,306 | 1,313 | 1,300 | 1,308 | +6 | +0.5% | 7,200 |
| 2025/03/31 | 1,353 | 1,353 | 1,299 | 1,302 | -61 | -4.5% | 43,100 |
| 2025/03/28 | 1,377 | 1,384 | 1,361 | 1,363 | -12 | -0.9% | 4,300 |
| 2025/03/27 | 1,372 | 1,385 | 1,372 | 1,375 | -2 | -0.1% | 22,700 |
| 2025/03/26 | 1,387 | 1,393 | 1,373 | 1,377 | +12 | +0.9% | 9,800 |
| 2025/03/25 | 1,362 | 1,380 | 1,362 | 1,365 | +3 | +0.2% | 6,900 |
| 2025/03/24 | 1,365 | 1,370 | 1,361 | 1,362 | -12 | -0.9% | 5,700 |
| 2025/03/21 | 1,374 | 1,386 | 1,366 | 1,374 | -11 | -0.8% | 10,300 |
| 2025/03/19 | 1,359 | 1,390 | 1,359 | 1,385 | +27 | +2% | 3,100 |
| 2025/03/18 | 1,366 | 1,383 | 1,356 | 1,358 | -10 | -0.7% | 9,800 |
| 2025/03/17 | 1,367 | 1,380 | 1,365 | 1,368 | +1 | +0.1% | 6,800 |
| 2025/03/14 | 1,376 | 1,396 | 1,361 | 1,367 | -14 | -1% | 9,500 |
| 2025/03/13 | 1,377 | 1,395 | 1,377 | 1,381 | +5 | +0.4% | 5,700 |
| 2025/03/12 | 1,368 | 1,398 | 1,368 | 1,376 | +8 | +0.6% | 9,600 |
| 2025/03/11 | 1,391 | 1,391 | 1,332 | 1,368 | -25 | -1.8% | 16,700 |
| 2025/03/10 | 1,402 | 1,411 | 1,392 | 1,393 | -9 | -0.6% | 4,100 |
| 2025/03/07 | 1,407 | 1,415 | 1,396 | 1,402 | -5 | -0.4% | 5,000 |
| 2025/03/06 | 1,411 | 1,422 | 1,404 | 1,407 | +4 | +0.3% | 9,200 |
| 2025/03/05 | 1,406 | 1,427 | 1,403 | 1,403 | -3 | -0.2% | 6,500 |
| 2025/03/04 | 1,427 | 1,427 | 1,392 | 1,406 | -21 | -1.5% | 7,400 |
| 2025/03/03 | 1,418 | 1,427 | 1,400 | 1,427 | +39 | +2.8% | 11,500 |
| 2025/02/28 | 1,419 | 1,419 | 1,368 | 1,388 | -5 | -0.4% | 12,800 |
| 2025/02/27 | 1,396 | 1,410 | 1,379 | 1,393 | -3 | -0.2% | 6,900 |
| 2025/02/26 | 1,393 | 1,396 | 1,374 | 1,396 | +24 | +1.7% | 3,900 |
| 2025/02/25 | 1,380 | 1,397 | 1,371 | 1,372 | -11 | -0.8% | 8,600 |
| 2025/02/21 | 1,380 | 1,400 | 1,380 | 1,383 | +12 | +0.9% | 22,500 |
| 2025/02/20 | 1,415 | 1,417 | 1,371 | 1,371 | -24 | -1.7% | 13,300 |
| 2025/02/19 | 1,428 | 1,428 | 1,385 | 1,395 | -34 | -2.4% | 13,000 |
| 2025/02/18 | 1,406 | 1,430 | 1,397 | 1,429 | +14 | +1% | 13,300 |
| 2025/02/17 | 1,350 | 1,470 | 1,350 | 1,415 | +45 | +3.3% | 40,100 |
| 2025/02/14 | 1,390 | 1,415 | 1,325 | 1,370 | -16 | -1.2% | 29,500 |
| 2025/02/13 | 1,385 | 1,411 | 1,385 | 1,386 | +1 | +0.1% | 8,900 |
| 2025/02/12 | 1,386 | 1,400 | 1,381 | 1,385 | -1 | -0.1% | 3,200 |
| 2025/02/10 | 1,380 | 1,401 | 1,360 | 1,386 | +6 | +0.4% | 3,500 |
| 2025/02/07 | 1,383 | 1,392 | 1,362 | 1,380 | -3 | -0.2% | 14,300 |
51～
100
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
