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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 879 | 886 | 859 | 862 | -9 | -1% | 2,232,300 |
| 2025/06/03 | 890 | 896 | 870 | 871 | -49 | -5.3% | 4,352,800 |
| 2025/06/02 | 943 | 948 | 910 | 920 | -23 | -2.4% | 2,027,400 |
| 2025/05/30 | 935 | 956 | 924 | 943 | +16 | +1.7% | 4,584,400 |
| 2025/05/29 | 918 | 945 | 915 | 927 | +2 | +0.2% | 2,394,100 |
| 2025/05/28 | 930 | 944 | 917 | 925 | ±0 | ±0% | 2,634,100 |
| 2025/05/27 | 981 | 985 | 925 | 925 | -47 | -4.8% | 4,580,000 |
| 2025/05/26 | 962 | 985 | 956 | 972 | +21 | +2.2% | 1,590,100 |
| 2025/05/23 | 958 | 972 | 951 | 951 | -8 | -0.8% | 1,184,000 |
| 2025/05/22 | 962 | 976 | 956 | 959 | +5 | +0.5% | 1,745,100 |
| 2025/05/21 | 969 | 983 | 951 | 954 | -19 | -2% | 2,539,300 |
| 2025/05/20 | 991 | 1,009 | 973 | 973 | -33 | -3.3% | 2,470,000 |
| 2025/05/19 | 986 | 1,027 | 984 | 1,006 | +35 | +3.6% | 3,221,600 |
| 2025/05/16 | 959 | 979 | 947 | 971 | -60 | -5.8% | 6,573,900 |
| 2025/05/15 | 1,066 | 1,075 | 1,025 | 1,031 | -50 | -4.6% | 2,809,700 |
| 2025/05/14 | 1,060 | 1,097 | 1,050 | 1,081 | -40 | -3.6% | 2,464,700 |
| 2025/05/13 | 1,164 | 1,169 | 1,109 | 1,121 | -10 | -0.9% | 1,106,300 |
| 2025/05/12 | 1,187 | 1,190 | 1,121 | 1,131 | -67 | -5.6% | 2,335,100 |
| 2025/05/09 | 1,180 | 1,217 | 1,166 | 1,198 | +19 | +1.6% | 1,820,000 |
| 2025/05/08 | 1,174 | 1,191 | 1,155 | 1,179 | +5 | +0.4% | 1,367,700 |
| 2025/05/07 | 1,170 | 1,186 | 1,140 | 1,174 | +34 | +3% | 2,545,500 |
| 2025/05/02 | 1,090 | 1,163 | 1,079 | 1,140 | +70 | +6.5% | 3,463,000 |
| 2025/05/01 | 1,081 | 1,083 | 1,050 | 1,070 | -10 | -0.9% | 1,278,200 |
| 2025/04/30 | 1,075 | 1,098 | 1,070 | 1,080 | -1 | -0.1% | 1,305,800 |
| 2025/04/28 | 1,030 | 1,093 | 1,022 | 1,081 | +45 | +4.3% | 2,004,700 |
| 2025/04/25 | 1,046 | 1,062 | 1,021 | 1,036 | +10 | +1% | 1,218,400 |
| 2025/04/24 | 1,037 | 1,044 | 1,018 | 1,026 | +1 | +0.1% | 995,300 |
| 2025/04/23 | 1,039 | 1,045 | 1,006 | 1,025 | +6 | +0.6% | 1,271,200 |
| 2025/04/22 | 1,014 | 1,026 | 992 | 1,019 | -3 | -0.3% | 1,364,200 |
| 2025/04/21 | 1,075 | 1,079 | 1,019 | 1,022 | -43 | -4% | 1,620,300 |
| 2025/04/18 | 1,016 | 1,083 | 1,011 | 1,065 | +65 | +6.5% | 3,249,400 |
| 2025/04/17 | 1,011 | 1,024 | 989 | 1,000 | -15 | -1.5% | 1,974,000 |
| 2025/04/16 | 1,062 | 1,062 | 1,011 | 1,015 | -35 | -3.3% | 993,000 |
| 2025/04/15 | 1,064 | 1,080 | 1,045 | 1,050 | +4 | +0.4% | 1,212,900 |
| 2025/04/14 | 1,098 | 1,112 | 1,046 | 1,046 | -33 | -3.1% | 1,431,200 |
| 2025/04/11 | 1,070 | 1,086 | 1,032 | 1,079 | -21 | -1.9% | 1,969,300 |
| 2025/04/10 | 1,199 | 1,201 | 1,088 | 1,100 | +82 | +8.1% | 3,991,200 |
| 2025/04/09 | 1,060 | 1,066 | 978 | 1,018 | -78 | -7.1% | 2,777,500 |
| 2025/04/08 | 1,130 | 1,139 | 1,070 | 1,096 | +69 | +6.7% | 2,634,700 |
| 2025/04/07 | 1,000 | 1,103 | 999 | 1,027 | -105 | -9.3% | 2,454,800 |
| 2025/04/04 | 1,240 | 1,253 | 1,105 | 1,132 | -119 | -9.5% | 2,383,700 |
| 2025/04/03 | 1,190 | 1,285 | 1,181 | 1,251 | ±0 | ±0% | 1,370,500 |
| 2025/04/02 | 1,253 | 1,267 | 1,238 | 1,251 | -11 | -0.9% | 514,700 |
| 2025/04/01 | 1,290 | 1,320 | 1,254 | 1,262 | -58 | -4.4% | 1,119,000 |
| 2025/03/31 | 1,299 | 1,331 | 1,259 | 1,320 | -9 | -0.7% | 908,300 |
| 2025/03/28 | 1,330 | 1,347 | 1,301 | 1,329 | -1,281 | -49.1% | 770,000 |
| 2025/03/27 | 2,650 | 2,657 | 2,586 | 2,610 | -85 | -3.2% | 685,600 |
| 2025/03/26 | 2,717 | 2,740 | 2,672 | 2,695 | -22 | -0.8% | 472,200 |
| 2025/03/25 | 2,880 | 2,892 | 2,710 | 2,717 | -123 | -4.3% | 1,284,900 |
| 2025/03/24 | 2,770 | 2,878 | 2,763 | 2,840 | +97 | +3.5% | 1,087,700 |
51～
100
件表示中 / 502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 | 95,600円 | +40.5% | +24.6% | 0.00% | 35.00倍 | 4.93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 |
| ＪＡＣＲ | 108,700円 | +18.2% | +22.8% | 3.22% | 22.12倍 | 9.34倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| オープンＵＰ | 192,400円 | -9.0% | +2.0% | 4.42% | 13.84倍 | 2.07倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| トランスコスモ | 368,500円 | +6.4% | +8.4% | 2.93% | 12.01倍 | 1.17倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| Ｊマテリアル | 147,900円 | +8.2% | +14.6% | 1.83% | 16.89倍 | 2.81倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
