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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,700 | 1,713 | 1,659 | 1,670 | -37 | -2.2% | 38,200 |
2023/10/02 | 1,744 | 1,751 | 1,707 | 1,707 | -37 | -2.1% | 23,100 |
2023/09/29 | 1,753 | 1,760 | 1,729 | 1,744 | -8 | -0.5% | 17,700 |
2023/09/28 | 1,767 | 1,769 | 1,718 | 1,752 | -15 | -0.8% | 27,300 |
2023/09/27 | 1,763 | 1,785 | 1,750 | 1,767 | -18 | -1% | 12,400 |
2023/09/26 | 1,797 | 1,797 | 1,768 | 1,785 | -6 | -0.3% | 12,500 |
2023/09/25 | 1,796 | 1,810 | 1,784 | 1,791 | +9 | +0.5% | 20,700 |
2023/09/22 | 1,736 | 1,799 | 1,732 | 1,782 | +34 | +1.9% | 12,700 |
2023/09/21 | 1,765 | 1,778 | 1,733 | 1,748 | -22 | -1.2% | 18,100 |
2023/09/20 | 1,782 | 1,796 | 1,767 | 1,770 | -22 | -1.2% | 7,500 |
2023/09/19 | 1,785 | 1,795 | 1,753 | 1,792 | -8 | -0.4% | 26,700 |
2023/09/15 | 1,832 | 1,832 | 1,793 | 1,800 | +1 | +0.1% | 22,700 |
2023/09/14 | 1,821 | 1,821 | 1,797 | 1,799 | -15 | -0.8% | 21,700 |
2023/09/13 | 1,810 | 1,825 | 1,796 | 1,814 | +4 | +0.2% | 18,400 |
2023/09/12 | 1,799 | 1,830 | 1,799 | 1,810 | +15 | +0.8% | 13,200 |
2023/09/11 | 1,836 | 1,852 | 1,795 | 1,795 | -38 | -2.1% | 21,200 |
2023/09/08 | 1,827 | 1,850 | 1,816 | 1,833 | -21 | -1.1% | 13,500 |
2023/09/07 | 1,859 | 1,868 | 1,836 | 1,854 | -11 | -0.6% | 13,800 |
2023/09/06 | 1,891 | 1,902 | 1,865 | 1,865 | -26 | -1.4% | 12,400 |
2023/09/05 | 1,850 | 1,908 | 1,840 | 1,891 | +41 | +2.2% | 32,500 |
2023/09/04 | 1,875 | 1,893 | 1,850 | 1,850 | -25 | -1.3% | 14,300 |
2023/09/01 | 1,905 | 1,905 | 1,865 | 1,875 | -18 | -1% | 6,900 |
2023/08/31 | 1,868 | 1,900 | 1,863 | 1,893 | +30 | +1.6% | 21,200 |
2023/08/30 | 1,926 | 1,955 | 1,862 | 1,863 | -57 | -3% | 37,300 |
2023/08/29 | 1,815 | 1,925 | 1,810 | 1,920 | +128 | +7.1% | 80,100 |
2023/08/28 | 1,817 | 1,838 | 1,782 | 1,792 | -43 | -2.3% | 28,000 |
2023/08/25 | 1,847 | 1,857 | 1,813 | 1,835 | -38 | -2% | 36,100 |
2023/08/24 | 1,860 | 1,908 | 1,860 | 1,873 | +4 | +0.2% | 16,500 |
2023/08/23 | 1,844 | 1,906 | 1,835 | 1,869 | +11 | +0.6% | 29,400 |
2023/08/22 | 1,800 | 1,889 | 1,800 | 1,858 | +78 | +4.4% | 66,400 |
2023/08/21 | 1,732 | 1,794 | 1,730 | 1,780 | +48 | +2.8% | 42,800 |
2023/08/18 | 1,709 | 1,749 | 1,692 | 1,732 | -17 | -1% | 38,000 |
2023/08/17 | 1,770 | 1,770 | 1,712 | 1,749 | -21 | -1.2% | 34,300 |
2023/08/16 | 1,815 | 1,822 | 1,745 | 1,770 | -67 | -3.6% | 71,000 |
2023/08/15 | 1,900 | 1,910 | 1,777 | 1,837 | -13 | -0.7% | 86,400 |
2023/08/14 | 1,905 | 1,937 | 1,833 | 1,850 | -39 | -2.1% | 95,400 |
2023/08/10 | 1,888 | 1,892 | 1,870 | 1,889 | +1 | +0.1% | 18,200 |
2023/08/09 | 1,864 | 1,896 | 1,847 | 1,888 | +3 | +0.2% | 35,400 |
2023/08/08 | 1,917 | 1,933 | 1,885 | 1,885 | -20 | -1% | 24,500 |
2023/08/07 | 1,875 | 1,905 | 1,852 | 1,905 | +29 | +1.5% | 13,400 |
2023/08/04 | 1,855 | 1,880 | 1,848 | 1,876 | +21 | +1.1% | 8,900 |
2023/08/03 | 1,885 | 1,885 | 1,844 | 1,855 | -15 | -0.8% | 16,900 |
2023/08/02 | 1,892 | 1,901 | 1,870 | 1,870 | -25 | -1.3% | 13,400 |
2023/08/01 | 1,910 | 1,924 | 1,894 | 1,895 | -14 | -0.7% | 13,500 |
2023/07/31 | 1,900 | 1,945 | 1,898 | 1,909 | +24 | +1.3% | 24,500 |
2023/07/28 | 1,913 | 1,913 | 1,864 | 1,885 | -19 | -1% | 13,900 |
2023/07/27 | 1,900 | 1,918 | 1,880 | 1,904 | +4 | +0.2% | 12,300 |
2023/07/26 | 1,881 | 1,900 | 1,860 | 1,900 | +19 | +1% | 14,700 |
2023/07/25 | 1,925 | 1,925 | 1,861 | 1,881 | -29 | -1.5% | 24,700 |
2023/07/24 | 1,900 | 1,934 | 1,900 | 1,910 | +10 | +0.5% | 15,900 |
151~
200
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