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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,342 | 1,420 | 1,342 | 1,383 | +35 | +2.6% | 18,800 |
| 2025/02/05 | 1,375 | 1,376 | 1,341 | 1,348 | -42 | -3% | 13,600 |
| 2025/02/04 | 1,386 | 1,390 | 1,372 | 1,390 | +2 | +0.1% | 14,300 |
| 2025/02/03 | 1,393 | 1,397 | 1,361 | 1,388 | -1 | -0.1% | 15,000 |
| 2025/01/31 | 1,396 | 1,396 | 1,368 | 1,389 | +23 | +1.7% | 8,700 |
| 2025/01/30 | 1,393 | 1,397 | 1,357 | 1,366 | -10 | -0.7% | 6,200 |
| 2025/01/29 | 1,358 | 1,391 | 1,351 | 1,376 | +36 | +2.7% | 10,100 |
| 2025/01/28 | 1,319 | 1,359 | 1,313 | 1,340 | +17 | +1.3% | 17,800 |
| 2025/01/27 | 1,327 | 1,333 | 1,322 | 1,323 | -5 | -0.4% | 25,300 |
| 2025/01/24 | 1,334 | 1,348 | 1,328 | 1,328 | -3 | -0.2% | 3,600 |
| 2025/01/23 | 1,357 | 1,357 | 1,317 | 1,331 | -24 | -1.8% | 12,400 |
| 2025/01/22 | 1,342 | 1,387 | 1,342 | 1,355 | +13 | +1% | 6,700 |
| 2025/01/21 | 1,375 | 1,376 | 1,341 | 1,342 | -30 | -2.2% | 6,200 |
| 2025/01/20 | 1,344 | 1,375 | 1,340 | 1,372 | +28 | +2.1% | 2,800 |
| 2025/01/17 | 1,342 | 1,362 | 1,341 | 1,344 | +4 | +0.3% | 4,300 |
| 2025/01/16 | 1,347 | 1,375 | 1,335 | 1,340 | -7 | -0.5% | 20,200 |
| 2025/01/15 | 1,345 | 1,369 | 1,339 | 1,347 | -4 | -0.3% | 5,500 |
| 2025/01/14 | 1,370 | 1,370 | 1,344 | 1,351 | -15 | -1.1% | 7,800 |
| 2025/01/10 | 1,365 | 1,380 | 1,365 | 1,366 | -8 | -0.6% | 1,300 |
| 2025/01/09 | 1,375 | 1,390 | 1,347 | 1,374 | -1 | -0.1% | 9,900 |
| 2025/01/08 | 1,440 | 1,445 | 1,369 | 1,375 | -58 | -4% | 10,200 |
| 2025/01/07 | 1,386 | 1,440 | 1,373 | 1,433 | +72 | +5.3% | 36,700 |
| 2025/01/06 | 1,337 | 1,377 | 1,335 | 1,361 | +44 | +3.3% | 35,200 |
| 2024/12/30 | 1,327 | 1,327 | 1,311 | 1,317 | -10 | -0.8% | 6,800 |
| 2024/12/27 | 1,298 | 1,341 | 1,297 | 1,327 | +29 | +2.2% | 10,900 |
| 2024/12/26 | 1,295 | 1,319 | 1,295 | 1,298 | +10 | +0.8% | 19,100 |
| 2024/12/25 | 1,311 | 1,317 | 1,288 | 1,288 | -29 | -2.2% | 14,700 |
| 2024/12/24 | 1,334 | 1,348 | 1,310 | 1,317 | -7 | -0.5% | 15,100 |
| 2024/12/23 | 1,347 | 1,358 | 1,321 | 1,324 | -4 | -0.3% | 23,300 |
| 2024/12/20 | 1,290 | 1,340 | 1,290 | 1,328 | +51 | +4% | 24,900 |
| 2024/12/19 | 1,290 | 1,299 | 1,275 | 1,277 | -38 | -2.9% | 14,300 |
| 2024/12/18 | 1,288 | 1,324 | 1,271 | 1,315 | +45 | +3.5% | 41,600 |
| 2024/12/17 | 1,249 | 1,272 | 1,235 | 1,270 | +38 | +3.1% | 103,000 |
| 2024/12/16 | 1,243 | 1,243 | 1,223 | 1,232 | -18 | -1.4% | 9,000 |
| 2024/12/13 | 1,229 | 1,250 | 1,228 | 1,250 | +15 | +1.2% | 187,700 |
| 2024/12/12 | 1,237 | 1,240 | 1,225 | 1,235 | -2 | -0.2% | 7,000 |
| 2024/12/11 | 1,242 | 1,260 | 1,236 | 1,237 | -12 | -1% | 3,600 |
| 2024/12/10 | 1,233 | 1,250 | 1,233 | 1,249 | -8 | -0.6% | 11,300 |
| 2024/12/09 | 1,234 | 1,266 | 1,232 | 1,257 | +15 | +1.2% | 192,400 |
| 2024/12/06 | 1,253 | 1,258 | 1,239 | 1,242 | -11 | -0.9% | 5,700 |
| 2024/12/05 | 1,255 | 1,263 | 1,251 | 1,253 | -6 | -0.5% | 5,200 |
| 2024/12/04 | 1,249 | 1,264 | 1,237 | 1,259 | +16 | +1.3% | 9,800 |
| 2024/12/03 | 1,245 | 1,247 | 1,228 | 1,243 | +28 | +2.3% | 7,700 |
| 2024/12/02 | 1,218 | 1,229 | 1,204 | 1,215 | -3 | -0.2% | 26,200 |
| 2024/11/29 | 1,230 | 1,230 | 1,218 | 1,218 | -13 | -1.1% | 9,200 |
| 2024/11/28 | 1,235 | 1,239 | 1,222 | 1,231 | +9 | +0.7% | 6,400 |
| 2024/11/27 | 1,248 | 1,248 | 1,222 | 1,222 | -23 | -1.8% | 8,400 |
| 2024/11/26 | 1,284 | 1,284 | 1,241 | 1,245 | -38 | -3% | 59,800 |
| 2024/11/25 | 1,288 | 1,288 | 1,257 | 1,283 | +21 | +1.7% | 190,200 |
| 2024/11/22 | 1,242 | 1,268 | 1,242 | 1,262 | +13 | +1% | 8,700 |
101～
150
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
