ＧＥＮＤＡ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,756 | 2,768 | 2,711 | 2,725 | -7 | -0.3% | 461,600 |
| 2024/11/21 | 2,732 | 2,794 | 2,708 | 2,732 | +22 | +0.8% | 706,600 |
| 2024/11/20 | 2,740 | 2,780 | 2,693 | 2,710 | -34 | -1.2% | 433,300 |
| 2024/11/19 | 2,759 | 2,823 | 2,736 | 2,744 | -17 | -0.6% | 536,400 |
| 2024/11/18 | 2,758 | 2,820 | 2,745 | 2,761 | -39 | -1.4% | 402,500 |
| 2024/11/15 | 2,833 | 2,889 | 2,782 | 2,800 | -53 | -1.9% | 640,900 |
| 2024/11/14 | 2,895 | 2,909 | 2,804 | 2,853 | -32 | -1.1% | 660,700 |
| 2024/11/13 | 2,940 | 2,982 | 2,854 | 2,885 | +24 | +0.8% | 1,162,000 |
| 2024/11/12 | 3,040 | 3,055 | 2,852 | 2,861 | -169 | -5.6% | 1,538,500 |
| 2024/11/11 | 3,100 | 3,115 | 2,961 | 3,030 | -85 | -2.7% | 1,178,900 |
| 2024/11/08 | 2,940 | 3,140 | 2,916 | 3,115 | +179 | +6.1% | 1,505,100 |
| 2024/11/07 | 2,850 | 2,966 | 2,823 | 2,936 | +86 | +3% | 1,591,800 |
| 2024/11/06 | 2,665 | 2,850 | 2,611 | 2,850 | +200 | +7.5% | 1,478,000 |
| 2024/11/05 | 2,668 | 2,715 | 2,589 | 2,650 | +17 | +0.6% | 667,100 |
| 2024/11/01 | 2,620 | 2,698 | 2,606 | 2,633 | -71 | -2.6% | 692,100 |
| 2024/10/31 | 2,612 | 2,730 | 2,588 | 2,704 | +99 | +3.8% | 1,295,300 |
| 2024/10/30 | 2,531 | 2,629 | 2,510 | 2,605 | +149 | +6.1% | 1,467,300 |
| 2024/10/29 | 2,420 | 2,475 | 2,390 | 2,456 | +43 | +1.8% | 455,800 |
| 2024/10/28 | 2,331 | 2,425 | 2,328 | 2,413 | +68 | +2.9% | 457,800 |
| 2024/10/25 | 2,460 | 2,482 | 2,331 | 2,345 | -112 | -4.6% | 994,100 |
| 2024/10/24 | 2,399 | 2,471 | 2,338 | 2,457 | +75 | +3.1% | 887,900 |
| 2024/10/23 | 2,386 | 2,427 | 2,327 | 2,382 | -45 | -1.9% | 656,500 |
| 2024/10/22 | 2,505 | 2,505 | 2,381 | 2,427 | -63 | -2.5% | 734,000 |
| 2024/10/21 | 2,531 | 2,557 | 2,472 | 2,490 | -10 | -0.4% | 779,300 |
| 2024/10/18 | 2,480 | 2,529 | 2,446 | 2,500 | +2 | +0.1% | 764,500 |
| 2024/10/17 | 2,461 | 2,524 | 2,415 | 2,498 | +57 | +2.3% | 995,200 |
| 2024/10/16 | 2,478 | 2,506 | 2,422 | 2,441 | -54 | -2.2% | 573,700 |
| 2024/10/15 | 2,562 | 2,593 | 2,462 | 2,495 | -1 | ±0% | 888,800 |
| 2024/10/11 | 2,549 | 2,565 | 2,476 | 2,496 | -37 | -1.5% | 684,700 |
| 2024/10/10 | 2,615 | 2,646 | 2,501 | 2,533 | -71 | -2.7% | 1,161,000 |
| 2024/10/09 | 2,674 | 2,702 | 2,587 | 2,604 | -35 | -1.3% | 1,273,000 |
| 2024/10/08 | 2,729 | 2,746 | 2,611 | 2,639 | -100 | -3.7% | 1,703,900 |
| 2024/10/07 | 2,695 | 2,808 | 2,626 | 2,739 | +94 | +3.6% | 2,354,700 |
| 2024/10/04 | 2,695 | 2,746 | 2,618 | 2,645 | -28 | -1% | 1,543,300 |
| 2024/10/03 | 2,845 | 2,848 | 2,645 | 2,673 | -72 | -2.6% | 2,422,600 |
| 2024/10/02 | 2,915 | 2,961 | 2,741 | 2,745 | -130 | -4.5% | 3,263,900 |
| 2024/10/01 | 2,540 | 2,910 | 2,525 | 2,875 | +342 | +13.5% | 5,435,300 |
| 2024/09/30 | 2,440 | 2,554 | 2,380 | 2,533 | +108 | +4.5% | 1,976,000 |
| 2024/09/27 | 2,434 | 2,483 | 2,394 | 2,425 | +3 | +0.1% | 993,300 |
| 2024/09/26 | 2,384 | 2,453 | 2,365 | 2,422 | +49 | +2.1% | 1,431,000 |
| 2024/09/25 | 2,539 | 2,578 | 2,355 | 2,373 | -134 | -5.3% | 2,524,600 |
| 2024/09/24 | 2,630 | 2,639 | 2,491 | 2,507 | -89 | -3.4% | 2,430,900 |
| 2024/09/20 | 2,576 | 2,632 | 2,464 | 2,596 | +120 | +4.8% | 3,751,300 |
| 2024/09/19 | 2,527 | 2,588 | 2,476 | 2,476 | -1 | ±0% | 2,790,500 |
| 2024/09/18 | 2,455 | 2,606 | 2,441 | 2,477 | +22 | +0.9% | 2,443,800 |
| 2024/09/17 | 2,359 | 2,513 | 2,346 | 2,455 | +114 | +4.9% | 2,593,700 |
| 2024/09/13 | 2,411 | 2,468 | 2,320 | 2,341 | -120 | -4.9% | 2,176,300 |
| 2024/09/12 | 2,313 | 2,471 | 2,272 | 2,461 | +230 | +10.3% | 5,554,500 |
| 2024/09/11 | 2,660 | 2,666 | 2,165 | 2,231 | -396 | -15.1% | 7,442,800 |
| 2024/09/10 | 2,473 | 2,693 | 2,352 | 2,627 | +1 | ±0% | 6,306,100 |
1～
50
件表示中 / 325件
類似銘柄と比較する
現在ご覧いただいている「ＧＥＮＤＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＥＮＤＡ | 272,500円 | +97.5% | +26.5% | 0.00% | 48.58倍 | 6.29倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| 日本Ｍ＆Ａ | 62,800円 | +10.8% | +2.9% | 4.62% | 18.11倍 | 4.52倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| 共立メンテ | 268,700円 | +10.7% | -10.0% | 1.19% | 16.78倍 | 2.25倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| ＭＩＸＩ | 280,200円 | +0.1% | +11.7% | 3.93% | 15.99倍 | 1.11倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ダイセキ | 387,000円 | -5.2% | -8.7% | 1.71% | 21.39倍 | 2.29倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
市場注目の銘柄
チャート関連のコラム
