ゲンダイエージェンシーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/17 | 93,800 | 94,500 | 93,800 | 94,500 | +700 | +0.7% | 16 |
2010/06/16 | 94,000 | 94,500 | 93,700 | 93,800 | +200 | +0.2% | 108 |
2010/06/15 | 93,600 | 94,000 | 93,100 | 93,600 | ±0 | ±0% | 47 |
2010/06/14 | 93,100 | 93,600 | 92,700 | 93,600 | +500 | +0.5% | 103 |
2010/06/11 | 93,200 | 93,300 | 92,800 | 93,100 | ±0 | ±0% | 45 |
2010/06/10 | 92,900 | 93,800 | 92,800 | 93,100 | +1,100 | +1.2% | 107 |
2010/06/09 | 93,900 | 93,900 | 92,000 | 92,000 | -1,700 | -1.8% | 102 |
2010/06/08 | 93,600 | 94,200 | 93,300 | 93,700 | -100 | -0.1% | 68 |
2010/06/07 | 93,500 | 93,800 | 93,400 | 93,800 | -1,000 | -1.1% | 64 |
2010/06/04 | 94,900 | 95,300 | 94,800 | 94,800 | -400 | -0.4% | 42 |
2010/06/03 | 95,000 | 95,400 | 94,500 | 95,200 | +500 | +0.5% | 104 |
2010/06/02 | 95,000 | 95,000 | 93,700 | 94,700 | +200 | +0.2% | 117 |
2010/06/01 | 95,000 | 95,000 | 94,000 | 94,500 | +700 | +0.7% | 114 |
2010/05/31 | 95,500 | 95,500 | 93,100 | 93,800 | +3,700 | +4.1% | 445 |
2010/05/28 | 91,500 | 91,500 | 90,000 | 90,100 | +200 | +0.2% | 53 |
2010/05/27 | 86,000 | 89,900 | 86,000 | 89,900 | +2,000 | +2.3% | 124 |
2010/05/26 | 88,600 | 88,900 | 87,000 | 87,900 | -700 | -0.8% | 107 |
2010/05/25 | 90,400 | 90,400 | 87,100 | 88,600 | -400 | -0.4% | 163 |
2010/05/24 | 89,700 | 90,000 | 88,500 | 89,000 | +100 | +0.1% | 139 |
2010/05/21 | 88,600 | 89,800 | 88,000 | 88,900 | -1,600 | -1.8% | 181 |
2010/05/20 | 90,200 | 90,500 | 89,500 | 90,500 | -500 | -0.5% | 121 |
2010/05/19 | 90,100 | 91,000 | 90,000 | 91,000 | -100 | -0.1% | 110 |
2010/05/18 | 91,500 | 91,900 | 91,000 | 91,100 | -100 | -0.1% | 101 |
2010/05/17 | 94,000 | 94,000 | 91,100 | 91,200 | -2,800 | -3% | 187 |
2010/05/14 | 94,100 | 94,700 | 94,000 | 94,000 | -600 | -0.6% | 56 |
2010/05/13 | 93,200 | 94,700 | 93,200 | 94,600 | +1,500 | +1.6% | 47 |
2010/05/12 | 93,500 | 94,600 | 93,000 | 93,100 | -1,500 | -1.6% | 142 |
2010/05/11 | 97,000 | 97,500 | 94,600 | 94,600 | -1,000 | -1% | 131 |
2010/05/10 | 95,300 | 96,200 | 94,500 | 95,600 | +300 | +0.3% | 125 |
2010/05/07 | 94,000 | 95,900 | 93,000 | 95,300 | -1,400 | -1.4% | 267 |
2010/05/06 | 97,100 | 97,200 | 95,700 | 96,700 | -2,800 | -2.8% | 384 |
2010/04/30 | 98,000 | 99,500 | 97,700 | 99,500 | +2,500 | +2.6% | 248 |
2010/04/28 | 96,100 | 97,400 | 96,000 | 97,000 | +100 | +0.1% | 185 |
2010/04/27 | 96,100 | 96,900 | 95,600 | 96,900 | +1,400 | +1.5% | 250 |
2010/04/26 | 96,400 | 97,300 | 95,500 | 95,500 | -100 | -0.1% | 438 |
2010/04/23 | 95,700 | 96,500 | 95,100 | 95,600 | -100 | -0.1% | 266 |
2010/04/22 | 97,100 | 97,100 | 94,900 | 95,700 | -2,700 | -2.7% | 682 |
2010/04/21 | 98,500 | 99,600 | 98,100 | 98,400 | +1,200 | +1.2% | 354 |
2010/04/20 | 100,800 | 101,400 | 97,000 | 97,200 | -5,800 | -5.6% | 1,085 |
2010/04/19 | 106,900 | 106,900 | 101,800 | 103,000 | +11,100 | +12.1% | 3,715 |
2010/04/16 | 93,000 | 93,000 | 91,300 | 91,900 | -300 | -0.3% | 263 |
2010/04/15 | 91,100 | 92,200 | 91,000 | 92,200 | +1,300 | +1.4% | 76 |
2010/04/14 | 90,800 | 91,500 | 90,600 | 90,900 | +100 | +0.1% | 73 |
2010/04/13 | 90,100 | 90,800 | 90,000 | 90,800 | +900 | +1% | 40 |
2010/04/12 | 90,600 | 90,600 | 89,900 | 89,900 | -600 | -0.7% | 159 |
2010/04/09 | 90,500 | 90,500 | 90,000 | 90,500 | +500 | +0.6% | 27 |
2010/04/08 | 90,100 | 90,200 | 89,800 | 90,000 | +100 | +0.1% | 96 |
2010/04/07 | 90,000 | 90,400 | 89,700 | 89,900 | -500 | -0.6% | 83 |
2010/04/06 | 90,200 | 90,900 | 90,200 | 90,400 | +900 | +1% | 122 |
2010/04/05 | 89,000 | 90,000 | 89,000 | 89,500 | +1,100 | +1.2% | 127 |
3401~
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ゲンダイAG」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 |
---|---|---|---|---|---|---|---|---|
ゲンダイAG | 38,500円 | +1.1% | +14.5% | 5.19% | 21.52倍 | 1.16倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
ジーダット | 121,500円 | +9.1% | +3.5% | 3.29% | 17.32倍 | 1.40倍 |
|
LSIや液晶パネル設計用の電子系CADソフト(EDA)を開発・販売。海外提携に積極的 |
ユークス | 42,800円 | -1.2% | +40.8% | 2.80% | 10.80倍 | 1.52倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の2次利用の展開も |
ホットリンク | 29,600円 | -5.0% | -37.3% | 0.00% | 49.92倍 | 0.76倍 |
|
データ解析でのSNSマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
GMO-R&AI | 280,600円 | +12.3% | +17.3% | 4.09% | 13.41倍 | 2.24倍 |
|
GMO傘下、マーケティング調査プラットフォームを提供、アジアに調査回答網の整備で先行 |
市場注目の銘柄
チャート関連のコラム