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 |
---|---|---|---|---|---|---|---|
2024/01/04 | 2,778 | 2,952 | 2,767 | 2,939 | +82 | +2.9% | 559,800 |
2023/12/29 | 2,984 | 2,988 | 2,832 | 2,857 | -122 | -4.1% | 696,300 |
2023/12/28 | 2,981 | 3,020 | 2,862 | 2,979 | +43 | +1.5% | 613,000 |
2023/12/27 | 2,784 | 2,937 | 2,720 | 2,936 | +164 | +5.9% | 639,500 |
2023/12/26 | 2,714 | 2,772 | 2,661 | 2,772 | +70 | +2.6% | 362,900 |
2023/12/25 | 2,771 | 2,789 | 2,664 | 2,702 | -59 | -2.1% | 380,900 |
2023/12/22 | 2,850 | 2,905 | 2,754 | 2,761 | -69 | -2.4% | 508,900 |
2023/12/21 | 2,764 | 2,888 | 2,754 | 2,830 | +3 | +0.1% | 545,700 |
2023/12/20 | 2,845 | 2,910 | 2,794 | 2,827 | +27 | +1% | 1,004,500 |
2023/12/19 | 2,654 | 2,800 | 2,619 | 2,800 | +118 | +4.4% | 767,500 |
2023/12/18 | 2,752 | 2,818 | 2,639 | 2,682 | -114 | -4.1% | 976,700 |
2023/12/15 | 2,516 | 2,800 | 2,511 | 2,796 | +274 | +10.9% | 1,368,200 |
2023/12/14 | 2,529 | 2,593 | 2,470 | 2,522 | +43 | +1.7% | 1,003,400 |
2023/12/13 | 2,317 | 2,524 | 2,317 | 2,479 | +197 | +8.6% | 1,825,400 |
2023/12/12 | 2,382 | 2,499 | 2,209 | 2,282 | -13 | -0.6% | 2,417,700 |
2023/12/11 | 2,300 | 2,342 | 2,262 | 2,295 | +41 | +1.8% | 720,600 |
2023/12/08 | 2,300 | 2,333 | 2,241 | 2,254 | -94 | -4% | 526,100 |
2023/12/07 | 2,416 | 2,451 | 2,348 | 2,348 | -87 | -3.6% | 282,500 |
2023/12/06 | 2,390 | 2,443 | 2,374 | 2,435 | +81 | +3.4% | 357,300 |
2023/12/05 | 2,400 | 2,416 | 2,320 | 2,354 | -99 | -4% | 393,600 |
2023/12/04 | 2,430 | 2,508 | 2,344 | 2,453 | +34 | +1.4% | 526,700 |
2023/12/01 | 2,434 | 2,445 | 2,355 | 2,419 | -65 | -2.6% | 474,900 |
2023/11/30 | 2,492 | 2,531 | 2,425 | 2,484 | -40 | -1.6% | 460,800 |
2023/11/29 | 2,512 | 2,589 | 2,471 | 2,524 | -25 | -1% | 557,000 |
2023/11/28 | 2,625 | 2,655 | 2,540 | 2,549 | -106 | -4% | 641,800 |
2023/11/27 | 2,700 | 2,758 | 2,581 | 2,655 | -8 | -0.3% | 1,248,100 |
2023/11/24 | 2,538 | 2,725 | 2,530 | 2,663 | +138 | +5.5% | 1,373,900 |
2023/11/22 | 2,527 | 2,599 | 2,483 | 2,525 | +68 | +2.8% | 1,659,400 |
2023/11/21 | 2,600 | 2,661 | 2,416 | 2,457 | +296 | +13.7% | 2,987,300 |
2023/11/20 | 2,158 | 2,199 | 2,128 | 2,161 | +14 | +0.7% | 233,500 |
2023/11/17 | 2,274 | 2,274 | 2,123 | 2,147 | -128 | -5.6% | 380,700 |
2023/11/16 | 2,180 | 2,275 | 2,179 | 2,275 | +123 | +5.7% | 444,700 |
2023/11/15 | 2,090 | 2,154 | 2,056 | 2,152 | +106 | +5.2% | 261,500 |
2023/11/14 | 2,005 | 2,047 | 1,987 | 2,046 | +51 | +2.6% | 152,600 |
2023/11/13 | 2,022 | 2,058 | 1,973 | 1,995 | -18 | -0.9% | 252,800 |
2023/11/10 | 2,002 | 2,045 | 1,997 | 2,013 | -32 | -1.6% | 151,200 |
2023/11/09 | 1,993 | 2,046 | 1,942 | 2,045 | +72 | +3.6% | 269,400 |
2023/11/08 | 2,098 | 2,100 | 1,973 | 1,973 | -75 | -3.7% | 354,200 |
2023/11/07 | 1,990 | 2,100 | 1,971 | 2,048 | +20 | +1% | 672,300 |
2023/11/06 | 1,855 | 2,028 | 1,855 | 2,028 | +211 | +11.6% | 688,500 |
2023/11/02 | 1,830 | 1,866 | 1,808 | 1,817 | +4 | +0.2% | 363,600 |
2023/11/01 | 1,879 | 1,888 | 1,767 | 1,813 | -31 | -1.7% | 410,200 |
2023/10/31 | 1,834 | 1,885 | 1,800 | 1,844 | +13 | +0.7% | 545,400 |
2023/10/30 | 1,780 | 1,885 | 1,755 | 1,831 | +35 | +1.9% | 680,900 |
2023/10/27 | 1,822 | 1,845 | 1,771 | 1,796 | -36 | -2% | 543,300 |
2023/10/26 | 1,939 | 1,964 | 1,830 | 1,832 | -188 | -9.3% | 825,100 |
2023/10/25 | 2,005 | 2,084 | 2,001 | 2,020 | +16 | +0.8% | 333,400 |
2023/10/24 | 1,948 | 2,027 | 1,840 | 2,004 | +144 | +7.7% | 576,900 |
2023/10/23 | 1,959 | 1,970 | 1,848 | 1,860 | -139 | -7% | 568,900 |
2023/10/20 | 2,045 | 2,049 | 1,971 | 1,999 | -73 | -3.5% | 433,700 |
101~
150
件表示中 / 207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 | 158,800円 | +79.5% | +26.5% | 0.00% | 25.50倍 | 5.65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 | 68,100円 | +16.2% | +15.2% | 3.82% | 16.04倍 | 6.33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 |
船総研HD | 222,000円 | +8.0% | +7.6% | 3.38% | 18.98倍 | 4.17倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
日管財HD | 256,300円 | +11.3% | +9.4% | 2.11% | 15.71倍 | 1.41倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
KeePer技 | 372,000円 | +20.3% | +11.5% | 1.34% | 24.17倍 | 8.25倍 |
|
カーコーティング材料の製造卸のほかサービス店舗を直営とFCで展開。施工の技術教育に力 |
市場注目の銘柄
チャート関連のコラム