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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,510 | 1,515 | 1,457 | 1,498 | +41 | +2.8% | 80,900 |
2023/12/14 | 1,479 | 1,507 | 1,456 | 1,457 | -18 | -1.2% | 46,000 |
2023/12/13 | 1,514 | 1,530 | 1,467 | 1,475 | -37 | -2.4% | 69,100 |
2023/12/12 | 1,570 | 1,570 | 1,512 | 1,512 | -49 | -3.1% | 75,100 |
2023/12/11 | 1,540 | 1,595 | 1,540 | 1,561 | +24 | +1.6% | 40,000 |
2023/12/08 | 1,536 | 1,559 | 1,519 | 1,537 | -32 | -2% | 38,800 |
2023/12/07 | 1,584 | 1,584 | 1,538 | 1,569 | -31 | -1.9% | 37,200 |
2023/12/06 | 1,601 | 1,626 | 1,581 | 1,600 | -10 | -0.6% | 33,600 |
2023/12/05 | 1,660 | 1,660 | 1,609 | 1,610 | -50 | -3% | 14,900 |
2023/12/04 | 1,610 | 1,661 | 1,609 | 1,660 | +29 | +1.8% | 16,800 |
2023/12/01 | 1,651 | 1,653 | 1,605 | 1,631 | -20 | -1.2% | 28,500 |
2023/11/30 | 1,689 | 1,692 | 1,651 | 1,651 | -40 | -2.4% | 21,400 |
2023/11/29 | 1,663 | 1,699 | 1,663 | 1,691 | +24 | +1.4% | 11,100 |
2023/11/28 | 1,664 | 1,680 | 1,655 | 1,667 | +1 | +0.1% | 12,500 |
2023/11/27 | 1,664 | 1,681 | 1,657 | 1,666 | -10 | -0.6% | 21,600 |
2023/11/24 | 1,669 | 1,689 | 1,660 | 1,676 | -9 | -0.5% | 20,200 |
2023/11/22 | 1,712 | 1,712 | 1,672 | 1,685 | -47 | -2.7% | 23,200 |
2023/11/21 | 1,732 | 1,751 | 1,703 | 1,732 | +4 | +0.2% | 31,400 |
2023/11/20 | 1,686 | 1,742 | 1,686 | 1,728 | +38 | +2.2% | 19,700 |
2023/11/17 | 1,661 | 1,700 | 1,637 | 1,690 | +29 | +1.7% | 31,600 |
2023/11/16 | 1,674 | 1,706 | 1,657 | 1,661 | -9 | -0.5% | 20,400 |
2023/11/15 | 1,648 | 1,791 | 1,648 | 1,670 | +62 | +3.9% | 197,100 |
2023/11/14 | 1,620 | 1,620 | 1,580 | 1,608 | -12 | -0.7% | 59,000 |
2023/11/13 | 1,639 | 1,639 | 1,607 | 1,620 | -5 | -0.3% | 19,100 |
2023/11/10 | 1,648 | 1,650 | 1,620 | 1,625 | -43 | -2.6% | 36,000 |
2023/11/09 | 1,668 | 1,679 | 1,638 | 1,668 | -19 | -1.1% | 19,800 |
2023/11/08 | 1,670 | 1,709 | 1,660 | 1,687 | +13 | +0.8% | 24,000 |
2023/11/07 | 1,659 | 1,691 | 1,627 | 1,674 | +14 | +0.8% | 31,100 |
2023/11/06 | 1,631 | 1,671 | 1,631 | 1,660 | +42 | +2.6% | 37,800 |
2023/11/02 | 1,555 | 1,618 | 1,555 | 1,618 | +70 | +4.5% | 37,100 |
2023/11/01 | 1,555 | 1,565 | 1,518 | 1,548 | +15 | +1% | 16,100 |
2023/10/31 | 1,523 | 1,547 | 1,500 | 1,533 | +8 | +0.5% | 24,700 |
2023/10/30 | 1,551 | 1,565 | 1,525 | 1,525 | -45 | -2.9% | 24,100 |
2023/10/27 | 1,582 | 1,596 | 1,550 | 1,570 | -20 | -1.3% | 27,400 |
2023/10/26 | 1,613 | 1,620 | 1,579 | 1,590 | -23 | -1.4% | 37,500 |
2023/10/25 | 1,650 | 1,652 | 1,613 | 1,613 | -37 | -2.2% | 19,000 |
2023/10/24 | 1,602 | 1,650 | 1,582 | 1,650 | +37 | +2.3% | 30,000 |
2023/10/23 | 1,616 | 1,635 | 1,601 | 1,613 | -23 | -1.4% | 21,400 |
2023/10/20 | 1,645 | 1,653 | 1,610 | 1,636 | -9 | -0.5% | 11,500 |
2023/10/19 | 1,630 | 1,673 | 1,629 | 1,645 | -15 | -0.9% | 17,700 |
2023/10/18 | 1,618 | 1,660 | 1,600 | 1,660 | +45 | +2.8% | 12,500 |
2023/10/17 | 1,625 | 1,631 | 1,600 | 1,615 | +30 | +1.9% | 17,100 |
2023/10/16 | 1,640 | 1,640 | 1,585 | 1,585 | -61 | -3.7% | 44,400 |
2023/10/13 | 1,660 | 1,681 | 1,641 | 1,646 | -32 | -1.9% | 26,500 |
2023/10/12 | 1,650 | 1,685 | 1,650 | 1,678 | +15 | +0.9% | 11,600 |
2023/10/11 | 1,715 | 1,715 | 1,650 | 1,663 | -32 | -1.9% | 20,800 |
2023/10/10 | 1,732 | 1,732 | 1,677 | 1,695 | +3 | +0.2% | 11,600 |
2023/10/06 | 1,719 | 1,719 | 1,675 | 1,692 | -12 | -0.7% | 17,900 |
2023/10/05 | 1,650 | 1,727 | 1,650 | 1,704 | +89 | +5.5% | 49,500 |
2023/10/04 | 1,647 | 1,665 | 1,613 | 1,615 | -55 | -3.3% | 34,800 |
101~
150
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