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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,536 | 1,549 | 1,534 | 1,537 | +1 | +0.1% | 8,200 |
| 2024/01/24 | 1,518 | 1,552 | 1,518 | 1,536 | +6 | +0.4% | 8,700 |
| 2024/01/23 | 1,533 | 1,552 | 1,517 | 1,530 | ±0 | ±0% | 15,400 |
| 2024/01/22 | 1,519 | 1,543 | 1,516 | 1,530 | +35 | +2.3% | 19,200 |
| 2024/01/19 | 1,497 | 1,518 | 1,495 | 1,495 | +6 | +0.4% | 11,800 |
| 2024/01/18 | 1,498 | 1,509 | 1,486 | 1,489 | -11 | -0.7% | 25,100 |
| 2024/01/17 | 1,515 | 1,529 | 1,500 | 1,500 | -15 | -1% | 18,600 |
| 2024/01/16 | 1,549 | 1,564 | 1,515 | 1,515 | -25 | -1.6% | 19,100 |
| 2024/01/15 | 1,550 | 1,550 | 1,525 | 1,540 | -4 | -0.3% | 10,500 |
| 2024/01/12 | 1,547 | 1,547 | 1,504 | 1,544 | -6 | -0.4% | 25,600 |
| 2024/01/11 | 1,575 | 1,575 | 1,546 | 1,550 | +6 | +0.4% | 21,900 |
| 2024/01/10 | 1,547 | 1,557 | 1,524 | 1,544 | +2 | +0.1% | 21,800 |
| 2024/01/09 | 1,524 | 1,558 | 1,523 | 1,542 | +51 | +3.4% | 44,100 |
| 2024/01/05 | 1,530 | 1,530 | 1,490 | 1,491 | -36 | -2.4% | 26,700 |
| 2024/01/04 | 1,507 | 1,532 | 1,470 | 1,527 | +15 | +1% | 24,400 |
| 2023/12/29 | 1,507 | 1,518 | 1,485 | 1,512 | +1 | +0.1% | 19,600 |
| 2023/12/28 | 1,500 | 1,516 | 1,470 | 1,511 | -8 | -0.5% | 36,900 |
| 2023/12/27 | 1,470 | 1,520 | 1,451 | 1,519 | +53 | +3.6% | 247,000 |
| 2023/12/26 | 1,460 | 1,489 | 1,460 | 1,466 | +15 | +1% | 38,600 |
| 2023/12/25 | 1,451 | 1,462 | 1,436 | 1,451 | -2 | -0.1% | 35,300 |
| 2023/12/22 | 1,475 | 1,489 | 1,450 | 1,453 | -20 | -1.4% | 39,100 |
| 2023/12/21 | 1,482 | 1,485 | 1,470 | 1,473 | -23 | -1.5% | 20,200 |
| 2023/12/20 | 1,523 | 1,531 | 1,492 | 1,496 | -36 | -2.3% | 30,900 |
| 2023/12/19 | 1,468 | 1,533 | 1,458 | 1,532 | +57 | +3.9% | 37,100 |
| 2023/12/18 | 1,498 | 1,500 | 1,461 | 1,475 | -23 | -1.5% | 34,300 |
| 2023/12/15 | 1,510 | 1,515 | 1,457 | 1,498 | +41 | +2.8% | 80,900 |
| 2023/12/14 | 1,479 | 1,507 | 1,456 | 1,457 | -18 | -1.2% | 46,000 |
| 2023/12/13 | 1,514 | 1,530 | 1,467 | 1,475 | -37 | -2.4% | 69,100 |
| 2023/12/12 | 1,570 | 1,570 | 1,512 | 1,512 | -49 | -3.1% | 75,100 |
| 2023/12/11 | 1,540 | 1,595 | 1,540 | 1,561 | +24 | +1.6% | 40,000 |
| 2023/12/08 | 1,536 | 1,559 | 1,519 | 1,537 | -32 | -2% | 38,800 |
| 2023/12/07 | 1,584 | 1,584 | 1,538 | 1,569 | -31 | -1.9% | 37,200 |
| 2023/12/06 | 1,601 | 1,626 | 1,581 | 1,600 | -10 | -0.6% | 33,600 |
| 2023/12/05 | 1,660 | 1,660 | 1,609 | 1,610 | -50 | -3% | 14,900 |
| 2023/12/04 | 1,610 | 1,661 | 1,609 | 1,660 | +29 | +1.8% | 16,800 |
| 2023/12/01 | 1,651 | 1,653 | 1,605 | 1,631 | -20 | -1.2% | 28,500 |
| 2023/11/30 | 1,689 | 1,692 | 1,651 | 1,651 | -40 | -2.4% | 21,400 |
| 2023/11/29 | 1,663 | 1,699 | 1,663 | 1,691 | +24 | +1.4% | 11,100 |
| 2023/11/28 | 1,664 | 1,680 | 1,655 | 1,667 | +1 | +0.1% | 12,500 |
| 2023/11/27 | 1,664 | 1,681 | 1,657 | 1,666 | -10 | -0.6% | 21,600 |
| 2023/11/24 | 1,669 | 1,689 | 1,660 | 1,676 | -9 | -0.5% | 20,200 |
| 2023/11/22 | 1,712 | 1,712 | 1,672 | 1,685 | -47 | -2.7% | 23,200 |
| 2023/11/21 | 1,732 | 1,751 | 1,703 | 1,732 | +4 | +0.2% | 31,400 |
| 2023/11/20 | 1,686 | 1,742 | 1,686 | 1,728 | +38 | +2.2% | 19,700 |
| 2023/11/17 | 1,661 | 1,700 | 1,637 | 1,690 | +29 | +1.7% | 31,600 |
| 2023/11/16 | 1,674 | 1,706 | 1,657 | 1,661 | -9 | -0.5% | 20,400 |
| 2023/11/15 | 1,648 | 1,791 | 1,648 | 1,670 | +62 | +3.9% | 197,100 |
| 2023/11/14 | 1,620 | 1,620 | 1,580 | 1,608 | -12 | -0.7% | 59,000 |
| 2023/11/13 | 1,639 | 1,639 | 1,607 | 1,620 | -5 | -0.3% | 19,100 |
| 2023/11/10 | 1,648 | 1,650 | 1,620 | 1,625 | -43 | -2.6% | 36,000 |
301～
350
件表示中 / 1270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 | 162,000円 | +14.3% | 0.0% | 0.00% | 17.26倍 | 5.98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 |
| ＷＤＢココ | 327,000円 | +13.2% | -5.7% | - | - | - |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| フロンティアＭ | 67,400円 | +50.0% | - | 2.97% | 79.10倍 | 2.99倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
| 神戸天然 | 100,700円 | -14.3% | -57.0% | 3.28% | 12.19倍 | 0.60倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| アスカネット | 45,400円 | +3.1% | -61.9% | 1.54% | - | 1.24倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
