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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,346 | 1,372 | 1,326 | 1,345 | +5 | +0.4% | 7,600 |
| 2024/09/05 | 1,332 | 1,395 | 1,321 | 1,340 | +15 | +1.1% | 14,300 |
| 2024/09/04 | 1,324 | 1,348 | 1,320 | 1,325 | -29 | -2.1% | 11,400 |
| 2024/09/03 | 1,307 | 1,363 | 1,307 | 1,354 | +47 | +3.6% | 96,600 |
| 2024/09/02 | 1,324 | 1,325 | 1,289 | 1,307 | -18 | -1.4% | 10,600 |
| 2024/08/30 | 1,334 | 1,364 | 1,315 | 1,325 | -1 | -0.1% | 10,300 |
| 2024/08/29 | 1,342 | 1,351 | 1,322 | 1,326 | -33 | -2.4% | 8,200 |
| 2024/08/28 | 1,362 | 1,363 | 1,321 | 1,359 | -3 | -0.2% | 9,400 |
| 2024/08/27 | 1,333 | 1,362 | 1,322 | 1,362 | +29 | +2.2% | 9,400 |
| 2024/08/26 | 1,308 | 1,345 | 1,308 | 1,333 | +17 | +1.3% | 15,000 |
| 2024/08/23 | 1,330 | 1,330 | 1,303 | 1,316 | -9 | -0.7% | 13,600 |
| 2024/08/22 | 1,325 | 1,339 | 1,302 | 1,325 | ±0 | ±0% | 13,700 |
| 2024/08/21 | 1,289 | 1,348 | 1,289 | 1,325 | +43 | +3.4% | 21,700 |
| 2024/08/20 | 1,265 | 1,290 | 1,236 | 1,282 | +45 | +3.6% | 34,300 |
| 2024/08/19 | 1,235 | 1,263 | 1,216 | 1,237 | -17 | -1.4% | 22,200 |
| 2024/08/16 | 1,285 | 1,288 | 1,226 | 1,254 | -23 | -1.8% | 64,700 |
| 2024/08/15 | 1,227 | 1,308 | 1,221 | 1,277 | -100 | -7.3% | 91,600 |
| 2024/08/14 | 1,325 | 1,380 | 1,291 | 1,377 | +62 | +4.7% | 33,400 |
| 2024/08/13 | 1,280 | 1,320 | 1,264 | 1,315 | +40 | +3.1% | 20,800 |
| 2024/08/09 | 1,272 | 1,277 | 1,251 | 1,275 | +30 | +2.4% | 24,100 |
| 2024/08/08 | 1,215 | 1,263 | 1,205 | 1,245 | +12 | +1% | 14,700 |
| 2024/08/07 | 1,157 | 1,246 | 1,157 | 1,233 | +53 | +4.5% | 24,600 |
| 2024/08/06 | 1,102 | 1,290 | 1,102 | 1,180 | +129 | +12.3% | 35,100 |
| 2024/08/05 | 1,265 | 1,295 | 1,051 | 1,051 | -300 | -22.2% | 105,700 |
| 2024/08/02 | 1,406 | 1,406 | 1,325 | 1,351 | -81 | -5.7% | 43,300 |
| 2024/08/01 | 1,482 | 1,482 | 1,412 | 1,432 | -51 | -3.4% | 18,500 |
| 2024/07/31 | 1,531 | 1,531 | 1,481 | 1,483 | -64 | -4.1% | 9,100 |
| 2024/07/30 | 1,525 | 1,560 | 1,507 | 1,547 | +2 | +0.1% | 25,500 |
| 2024/07/29 | 1,547 | 1,557 | 1,520 | 1,545 | +8 | +0.5% | 24,100 |
| 2024/07/26 | 1,456 | 1,541 | 1,456 | 1,537 | +92 | +6.4% | 46,800 |
| 2024/07/25 | 1,418 | 1,460 | 1,416 | 1,445 | ±0 | ±0% | 27,500 |
| 2024/07/24 | 1,462 | 1,468 | 1,432 | 1,445 | -24 | -1.6% | 8,600 |
| 2024/07/23 | 1,470 | 1,470 | 1,436 | 1,469 | +7 | +0.5% | 10,700 |
| 2024/07/22 | 1,480 | 1,490 | 1,450 | 1,462 | -17 | -1.1% | 18,600 |
| 2024/07/19 | 1,448 | 1,484 | 1,437 | 1,479 | +36 | +2.5% | 18,900 |
| 2024/07/18 | 1,453 | 1,462 | 1,443 | 1,443 | -6 | -0.4% | 14,300 |
| 2024/07/17 | 1,433 | 1,470 | 1,431 | 1,449 | +18 | +1.3% | 27,100 |
| 2024/07/16 | 1,409 | 1,438 | 1,407 | 1,431 | +36 | +2.6% | 16,100 |
| 2024/07/12 | 1,379 | 1,410 | 1,370 | 1,395 | +15 | +1.1% | 36,600 |
| 2024/07/11 | 1,363 | 1,385 | 1,333 | 1,380 | +47 | +3.5% | 27,800 |
| 2024/07/10 | 1,360 | 1,372 | 1,331 | 1,333 | -27 | -2% | 7,200 |
| 2024/07/09 | 1,355 | 1,370 | 1,341 | 1,360 | +6 | +0.4% | 22,500 |
| 2024/07/08 | 1,308 | 1,354 | 1,300 | 1,354 | +48 | +3.7% | 217,600 |
| 2024/07/05 | 1,308 | 1,319 | 1,299 | 1,306 | -7 | -0.5% | 6,900 |
| 2024/07/04 | 1,308 | 1,325 | 1,290 | 1,313 | +4 | +0.3% | 15,700 |
| 2024/07/03 | 1,305 | 1,309 | 1,288 | 1,309 | +4 | +0.3% | 6,000 |
| 2024/07/02 | 1,331 | 1,331 | 1,294 | 1,305 | -25 | -1.9% | 43,500 |
| 2024/07/01 | 1,321 | 1,336 | 1,308 | 1,330 | +9 | +0.7% | 14,200 |
| 2024/06/28 | 1,348 | 1,349 | 1,320 | 1,321 | -30 | -2.2% | 10,300 |
| 2024/06/27 | 1,360 | 1,375 | 1,351 | 1,351 | -18 | -1.3% | 11,300 |
201～
250
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
