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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/26 | 1,367 | 1,388 | 1,359 | 1,369 | +6 | +0.4% | 45,100 |
| 2024/06/25 | 1,339 | 1,363 | 1,339 | 1,363 | +20 | +1.5% | 10,400 |
| 2024/06/24 | 1,335 | 1,343 | 1,332 | 1,343 | +8 | +0.6% | 3,700 |
| 2024/06/21 | 1,329 | 1,357 | 1,326 | 1,335 | -10 | -0.7% | 7,600 |
| 2024/06/20 | 1,322 | 1,345 | 1,321 | 1,345 | +12 | +0.9% | 3,300 |
| 2024/06/19 | 1,308 | 1,348 | 1,308 | 1,333 | +26 | +2% | 5,400 |
| 2024/06/18 | 1,348 | 1,348 | 1,307 | 1,307 | -41 | -3% | 5,000 |
| 2024/06/17 | 1,331 | 1,362 | 1,303 | 1,348 | +11 | +0.8% | 11,200 |
| 2024/06/14 | 1,326 | 1,350 | 1,326 | 1,337 | -1 | -0.1% | 5,500 |
| 2024/06/13 | 1,355 | 1,367 | 1,338 | 1,338 | -17 | -1.3% | 10,500 |
| 2024/06/12 | 1,363 | 1,366 | 1,349 | 1,355 | -7 | -0.5% | 13,200 |
| 2024/06/11 | 1,326 | 1,368 | 1,317 | 1,362 | +42 | +3.2% | 22,900 |
| 2024/06/10 | 1,307 | 1,325 | 1,301 | 1,320 | +13 | +1% | 13,900 |
| 2024/06/07 | 1,270 | 1,315 | 1,270 | 1,307 | +34 | +2.7% | 30,300 |
| 2024/06/06 | 1,276 | 1,283 | 1,260 | 1,273 | -3 | -0.2% | 22,300 |
| 2024/06/05 | 1,275 | 1,285 | 1,275 | 1,276 | -7 | -0.5% | 8,900 |
| 2024/06/04 | 1,267 | 1,285 | 1,267 | 1,283 | +14 | +1.1% | 14,400 |
251～
300
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
