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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,400 | 1,426 | 1,400 | 1,400 | +14 | +1% | 14,500 |
| 2024/04/11 | 1,422 | 1,423 | 1,383 | 1,386 | -44 | -3.1% | 16,400 |
| 2024/04/10 | 1,405 | 1,443 | 1,405 | 1,430 | +25 | +1.8% | 21,600 |
| 2024/04/09 | 1,405 | 1,428 | 1,405 | 1,405 | -2 | -0.1% | 15,100 |
| 2024/04/08 | 1,408 | 1,408 | 1,394 | 1,407 | +2 | +0.1% | 4,500 |
| 2024/04/05 | 1,374 | 1,410 | 1,353 | 1,405 | +26 | +1.9% | 15,900 |
| 2024/04/04 | 1,398 | 1,398 | 1,365 | 1,379 | +6 | +0.4% | 5,000 |
| 2024/04/03 | 1,368 | 1,377 | 1,351 | 1,373 | -5 | -0.4% | 12,900 |
| 2024/04/02 | 1,407 | 1,407 | 1,370 | 1,378 | -29 | -2.1% | 16,700 |
| 2024/04/01 | 1,410 | 1,411 | 1,394 | 1,407 | +8 | +0.6% | 7,600 |
| 2024/03/29 | 1,380 | 1,415 | 1,373 | 1,399 | +19 | +1.4% | 17,500 |
| 2024/03/28 | 1,397 | 1,397 | 1,379 | 1,380 | -7 | -0.5% | 12,800 |
| 2024/03/27 | 1,390 | 1,397 | 1,380 | 1,387 | -3 | -0.2% | 24,500 |
| 2024/03/26 | 1,387 | 1,394 | 1,370 | 1,390 | +4 | +0.3% | 8,600 |
| 2024/03/25 | 1,407 | 1,418 | 1,385 | 1,386 | -13 | -0.9% | 27,100 |
| 2024/03/22 | 1,396 | 1,407 | 1,380 | 1,399 | +4 | +0.3% | 18,400 |
| 2024/03/21 | 1,405 | 1,416 | 1,395 | 1,395 | -3 | -0.2% | 16,000 |
| 2024/03/19 | 1,375 | 1,407 | 1,370 | 1,398 | +31 | +2.3% | 45,300 |
| 2024/03/18 | 1,335 | 1,368 | 1,335 | 1,367 | +39 | +2.9% | 15,900 |
| 2024/03/15 | 1,350 | 1,350 | 1,316 | 1,328 | -15 | -1.1% | 47,200 |
| 2024/03/14 | 1,375 | 1,375 | 1,327 | 1,343 | -25 | -1.8% | 64,400 |
| 2024/03/13 | 1,398 | 1,401 | 1,365 | 1,368 | -32 | -2.3% | 37,600 |
| 2024/03/12 | 1,414 | 1,414 | 1,349 | 1,400 | -4 | -0.3% | 72,800 |
| 2024/03/11 | 1,406 | 1,452 | 1,390 | 1,404 | -2 | -0.1% | 46,700 |
| 2024/03/08 | 1,422 | 1,428 | 1,390 | 1,406 | -20 | -1.4% | 69,100 |
| 2024/03/07 | 1,488 | 1,520 | 1,426 | 1,426 | -68 | -4.6% | 99,400 |
| 2024/03/06 | 1,460 | 1,503 | 1,452 | 1,494 | +42 | +2.9% | 26,800 |
| 2024/03/05 | 1,516 | 1,516 | 1,442 | 1,452 | -76 | -5% | 126,800 |
| 2024/03/04 | 1,562 | 1,588 | 1,528 | 1,528 | -40 | -2.6% | 23,900 |
| 2024/03/01 | 1,600 | 1,600 | 1,541 | 1,568 | -33 | -2.1% | 24,200 |
| 2024/02/29 | 1,600 | 1,633 | 1,595 | 1,601 | +6 | +0.4% | 33,200 |
| 2024/02/28 | 1,627 | 1,659 | 1,592 | 1,595 | -27 | -1.7% | 69,000 |
| 2024/02/27 | 1,520 | 1,622 | 1,520 | 1,622 | +162 | +11.1% | 229,600 |
| 2024/02/26 | 1,420 | 1,486 | 1,420 | 1,460 | +42 | +3% | 31,500 |
| 2024/02/22 | 1,433 | 1,449 | 1,410 | 1,418 | -19 | -1.3% | 15,200 |
| 2024/02/21 | 1,469 | 1,469 | 1,429 | 1,437 | -33 | -2.2% | 8,900 |
| 2024/02/20 | 1,469 | 1,475 | 1,444 | 1,470 | +19 | +1.3% | 7,700 |
| 2024/02/19 | 1,450 | 1,469 | 1,438 | 1,451 | +19 | +1.3% | 21,100 |
| 2024/02/16 | 1,395 | 1,434 | 1,375 | 1,432 | +35 | +2.5% | 36,400 |
| 2024/02/15 | 1,469 | 1,490 | 1,390 | 1,397 | -99 | -6.6% | 101,500 |
| 2024/02/14 | 1,542 | 1,544 | 1,473 | 1,496 | -66 | -4.2% | 91,900 |
| 2024/02/13 | 1,534 | 1,578 | 1,524 | 1,562 | +31 | +2% | 53,100 |
| 2024/02/09 | 1,521 | 1,544 | 1,520 | 1,531 | +5 | +0.3% | 20,700 |
| 2024/02/08 | 1,524 | 1,541 | 1,517 | 1,526 | +12 | +0.8% | 10,100 |
| 2024/02/07 | 1,524 | 1,524 | 1,498 | 1,514 | -18 | -1.2% | 17,500 |
| 2024/02/06 | 1,533 | 1,533 | 1,520 | 1,532 | -16 | -1% | 6,400 |
| 2024/02/05 | 1,525 | 1,552 | 1,520 | 1,548 | +34 | +2.2% | 24,200 |
| 2024/02/02 | 1,502 | 1,519 | 1,500 | 1,514 | +20 | +1.3% | 5,100 |
| 2024/02/01 | 1,515 | 1,515 | 1,485 | 1,494 | -31 | -2% | 24,600 |
| 2024/01/31 | 1,529 | 1,529 | 1,502 | 1,525 | -7 | -0.5% | 15,400 |
151～
200
件表示中 / 1173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 | 125,300円 | +10.0% | +7.1% | 0.00% | 13.31倍 | 5.87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 |
| フルテック | 117,100円 | +8.7% | +33.3% | 2.73% | 14.61倍 | 0.95倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| 動物高医 | 216,900円 | +12.9% | +27.8% | 1.15% | 12.74倍 | 1.45倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| イトクロ | 27,400円 | +4.0% | - | 0.00% | - | 0.64倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ＦＣＨＤ | 91,400円 | +3.2% | +5.7% | 3.28% | 6.95倍 | 0.79倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
市場注目の銘柄
チャート関連のコラム
