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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 2,440 | 2,465 | 2,390 | 2,462 | +22 | +0.9% | 655,600 |
| 2025/01/22 | 2,477 | 2,477 | 2,365 | 2,440 | -21 | -0.9% | 1,175,400 |
| 2025/01/21 | 2,496 | 2,502 | 2,451 | 2,461 | -10 | -0.4% | 485,800 |
| 2025/01/20 | 2,497 | 2,552 | 2,466 | 2,471 | -9 | -0.4% | 851,000 |
| 2025/01/17 | 2,525 | 2,532 | 2,451 | 2,480 | -85 | -3.3% | 1,374,700 |
| 2025/01/16 | 2,595 | 2,601 | 2,521 | 2,565 | -41 | -1.6% | 1,386,500 |
| 2025/01/15 | 2,640 | 2,678 | 2,598 | 2,606 | -39 | -1.5% | 723,900 |
| 2025/01/14 | 2,621 | 2,662 | 2,601 | 2,645 | -26 | -1% | 724,300 |
| 2025/01/10 | 2,655 | 2,685 | 2,586 | 2,671 | -49 | -1.8% | 2,277,500 |
| 2025/01/09 | 2,755 | 2,935 | 2,714 | 2,720 | -33 | -1.2% | 2,840,500 |
| 2025/01/08 | 2,648 | 2,791 | 2,620 | 2,753 | +68 | +2.5% | 1,816,200 |
| 2025/01/07 | 2,567 | 2,705 | 2,546 | 2,685 | +160 | +6.3% | 1,764,900 |
| 2025/01/06 | 2,603 | 2,634 | 2,518 | 2,525 | -40 | -1.6% | 974,000 |
| 2024/12/30 | 2,650 | 2,655 | 2,563 | 2,565 | -78 | -3% | 1,234,200 |
| 2024/12/27 | 2,650 | 2,679 | 2,595 | 2,643 | +10 | +0.4% | 1,253,100 |
| 2024/12/26 | 2,711 | 2,745 | 2,626 | 2,633 | -100 | -3.7% | 1,857,200 |
| 2024/12/25 | 2,810 | 2,875 | 2,712 | 2,733 | +54 | +2% | 2,892,800 |
| 2024/12/24 | 2,712 | 2,722 | 2,639 | 2,679 | -47 | -1.7% | 838,500 |
| 2024/12/23 | 2,772 | 2,850 | 2,711 | 2,726 | -32 | -1.2% | 1,033,600 |
| 2024/12/20 | 2,661 | 2,918 | 2,656 | 2,758 | +83 | +3.1% | 2,168,000 |
| 2024/12/19 | 2,600 | 2,693 | 2,554 | 2,675 | -25 | -0.9% | 1,228,200 |
| 2024/12/18 | 2,681 | 2,811 | 2,638 | 2,700 | +13 | +0.5% | 1,581,300 |
| 2024/12/17 | 2,767 | 2,770 | 2,655 | 2,687 | -130 | -4.6% | 1,812,700 |
| 2024/12/16 | 2,972 | 3,045 | 2,803 | 2,817 | -155 | -5.2% | 2,896,100 |
| 2024/12/13 | 2,800 | 3,010 | 2,784 | 2,972 | +155 | +5.5% | 4,218,700 |
| 2024/12/12 | 2,560 | 2,820 | 2,547 | 2,817 | +303 | +12.1% | 4,620,200 |
| 2024/12/11 | 2,555 | 2,758 | 2,471 | 2,514 | -39 | -1.5% | 7,197,800 |
| 2024/12/10 | 2,615 | 2,625 | 2,553 | 2,553 | -77 | -2.9% | 1,316,200 |
| 2024/12/09 | 2,668 | 2,708 | 2,605 | 2,630 | -15 | -0.6% | 1,072,100 |
| 2024/12/06 | 2,650 | 2,688 | 2,613 | 2,645 | -3 | -0.1% | 1,085,200 |
| 2024/12/05 | 2,670 | 2,740 | 2,623 | 2,648 | +10 | +0.4% | 1,596,100 |
| 2024/12/04 | 2,644 | 2,675 | 2,580 | 2,638 | +14 | +0.5% | 1,521,900 |
| 2024/12/03 | 2,514 | 2,644 | 2,483 | 2,624 | +154 | +6.2% | 2,154,300 |
| 2024/12/02 | 2,550 | 2,564 | 2,460 | 2,470 | -70 | -2.8% | 961,000 |
| 2024/11/29 | 2,553 | 2,566 | 2,515 | 2,540 | -20 | -0.8% | 625,400 |
| 2024/11/28 | 2,612 | 2,612 | 2,515 | 2,560 | -71 | -2.7% | 1,008,100 |
| 2024/11/27 | 2,642 | 2,683 | 2,614 | 2,631 | -13 | -0.5% | 418,900 |
| 2024/11/26 | 2,708 | 2,724 | 2,622 | 2,644 | -63 | -2.3% | 608,500 |
| 2024/11/25 | 2,750 | 2,756 | 2,667 | 2,707 | -18 | -0.7% | 1,071,500 |
| 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 |
51～
100
件表示中 / 414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 | 109,600円 | +40.5% | +24.6% | 0.00% | 35.65倍 | 5.02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 |
| メイテックＧＨＤ | 277,900円 | +5.0% | +3.6% | 6.66% | 18.03倍 | 4.49倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| ダイセキ | 353,000円 | -4.7% | -2.9% | 2.04% | 18.25倍 | 2.09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 |
| 日本Ｍ＆Ａ | 52,500円 | +10.8% | +2.9% | 5.52% | 15.14倍 | 3.78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 |
| ダスキン | 357,500円 | +6.4% | +36.1% | 3.08% | 19.51倍 | 1.12倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
市場注目の銘柄
チャート関連のコラム
