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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/06/03 | 1,255 | 1,283 | 1,255 | 1,269 | +1 | +0.1% | 22,000 |
| 2024/05/31 | 1,246 | 1,268 | 1,246 | 1,268 | +20 | +1.6% | 14,700 |
| 2024/05/30 | 1,236 | 1,254 | 1,226 | 1,248 | -2 | -0.2% | 14,600 |
| 2024/05/29 | 1,273 | 1,273 | 1,244 | 1,250 | -29 | -2.3% | 26,800 |
| 2024/05/28 | 1,288 | 1,297 | 1,260 | 1,279 | -12 | -0.9% | 24,900 |
| 2024/05/27 | 1,262 | 1,292 | 1,256 | 1,291 | +29 | +2.3% | 29,800 |
| 2024/05/24 | 1,244 | 1,278 | 1,244 | 1,262 | +5 | +0.4% | 49,000 |
| 2024/05/23 | 1,365 | 1,365 | 1,255 | 1,257 | -115 | -8.4% | 183,700 |
| 2024/05/22 | 1,380 | 1,380 | 1,360 | 1,372 | -8 | -0.6% | 5,500 |
| 2024/05/21 | 1,403 | 1,417 | 1,367 | 1,380 | -23 | -1.6% | 17,500 |
| 2024/05/20 | 1,406 | 1,408 | 1,386 | 1,403 | -4 | -0.3% | 7,900 |
| 2024/05/17 | 1,372 | 1,418 | 1,372 | 1,407 | +20 | +1.4% | 12,100 |
| 2024/05/16 | 1,403 | 1,403 | 1,372 | 1,387 | -3 | -0.2% | 22,300 |
| 2024/05/15 | 1,409 | 1,427 | 1,382 | 1,390 | -49 | -3.4% | 26,200 |
| 2024/05/14 | 1,415 | 1,450 | 1,411 | 1,439 | +37 | +2.6% | 21,100 |
| 2024/05/13 | 1,409 | 1,409 | 1,390 | 1,402 | -18 | -1.3% | 13,600 |
| 2024/05/10 | 1,428 | 1,428 | 1,407 | 1,420 | -8 | -0.6% | 14,200 |
| 2024/05/09 | 1,460 | 1,460 | 1,411 | 1,428 | -12 | -0.8% | 118,700 |
| 2024/05/08 | 1,426 | 1,447 | 1,420 | 1,440 | +2 | +0.1% | 9,200 |
| 2024/05/07 | 1,395 | 1,444 | 1,395 | 1,438 | +54 | +3.9% | 35,700 |
| 2024/05/02 | 1,386 | 1,391 | 1,372 | 1,384 | +1 | +0.1% | 5,500 |
| 2024/05/01 | 1,369 | 1,388 | 1,356 | 1,383 | +14 | +1% | 8,500 |
| 2024/04/30 | 1,356 | 1,371 | 1,353 | 1,369 | +9 | +0.7% | 6,800 |
| 2024/04/26 | 1,360 | 1,372 | 1,352 | 1,360 | +3 | +0.2% | 7,100 |
| 2024/04/25 | 1,361 | 1,376 | 1,357 | 1,357 | -25 | -1.8% | 13,300 |
| 2024/04/24 | 1,366 | 1,385 | 1,366 | 1,382 | +9 | +0.7% | 13,600 |
| 2024/04/23 | 1,356 | 1,376 | 1,356 | 1,373 | +21 | +1.6% | 7,500 |
| 2024/04/22 | 1,365 | 1,370 | 1,345 | 1,352 | -2 | -0.1% | 22,700 |
| 2024/04/19 | 1,378 | 1,378 | 1,330 | 1,354 | -40 | -2.9% | 28,800 |
| 2024/04/18 | 1,369 | 1,398 | 1,369 | 1,394 | +28 | +2% | 5,400 |
| 2024/04/17 | 1,401 | 1,401 | 1,365 | 1,366 | -38 | -2.7% | 14,300 |
| 2024/04/16 | 1,381 | 1,404 | 1,364 | 1,404 | +5 | +0.4% | 16,400 |
| 2024/04/15 | 1,389 | 1,414 | 1,379 | 1,399 | -1 | -0.1% | 10,000 |
251～
300
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
