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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/21 | 1,218 | 1,250 | 1,215 | 1,249 | +21 | +1.7% | 10,400 |
| 2024/11/20 | 1,221 | 1,238 | 1,213 | 1,228 | +7 | +0.6% | 7,100 |
| 2024/11/19 | 1,206 | 1,230 | 1,206 | 1,221 | +9 | +0.7% | 2,100 |
| 2024/11/18 | 1,202 | 1,246 | 1,202 | 1,212 | -6 | -0.5% | 5,000 |
| 2024/11/15 | 1,285 | 1,285 | 1,212 | 1,218 | -53 | -4.2% | 13,100 |
| 2024/11/14 | 1,246 | 1,278 | 1,241 | 1,271 | +11 | +0.9% | 15,700 |
| 2024/11/13 | 1,274 | 1,280 | 1,245 | 1,260 | +16 | +1.3% | 10,100 |
| 2024/11/12 | 1,196 | 1,244 | 1,196 | 1,244 | +52 | +4.4% | 10,900 |
| 2024/11/11 | 1,202 | 1,204 | 1,192 | 1,192 | -12 | -1% | 2,800 |
| 2024/11/08 | 1,201 | 1,211 | 1,198 | 1,204 | -15 | -1.2% | 2,600 |
| 2024/11/07 | 1,197 | 1,219 | 1,189 | 1,219 | +29 | +2.4% | 11,900 |
| 2024/11/06 | 1,206 | 1,215 | 1,187 | 1,190 | -18 | -1.5% | 8,500 |
| 2024/11/05 | 1,209 | 1,234 | 1,207 | 1,208 | +1 | +0.1% | 3,000 |
| 2024/11/01 | 1,216 | 1,216 | 1,202 | 1,207 | -19 | -1.5% | 5,600 |
| 2024/10/31 | 1,240 | 1,240 | 1,222 | 1,226 | -18 | -1.4% | 3,600 |
| 2024/10/30 | 1,238 | 1,244 | 1,211 | 1,244 | +33 | +2.7% | 15,400 |
| 2024/10/29 | 1,205 | 1,222 | 1,203 | 1,211 | +1 | +0.1% | 8,300 |
151～
200
件表示中 / 1356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 | 160,900円 | +14.3% | 0.0% | 0.00% | 34.27倍 | 10.11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 |
| 人夢技術 | 179,200円 | +8.0% | +24.1% | 3.35% | 13.58倍 | 0.75倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| タカミヤ | 35,600円 | +12.7% | -11.1% | 4.49% | 16.29倍 | 0.74倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| マイクロアド | 56,800円 | +11.5% | +59.2% | 0.00% | 95.14倍 | 4.60倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ポピンズ | 152,600円 | +4.1% | +6.6% | 2.62% | 14.88倍 | 1.71倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
市場注目の銘柄
チャート関連のコラム
