ジモティーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/04/15 | 1,560 | 1,670 | 1,510 | 1,625 | +78 | +5% | 195,200 |
2020/04/14 | 1,436 | 1,580 | 1,425 | 1,547 | +165 | +11.9% | 160,200 |
2020/04/13 | 1,388 | 1,440 | 1,352 | 1,382 | +34 | +2.5% | 83,200 |
2020/04/10 | 1,360 | 1,360 | 1,301 | 1,348 | -42 | -3% | 53,500 |
2020/04/09 | 1,389 | 1,464 | 1,360 | 1,390 | +133 | +10.6% | 214,200 |
2020/04/08 | 1,190 | 1,261 | 1,189 | 1,257 | +77 | +6.5% | 35,800 |
2020/04/07 | 1,239 | 1,240 | 1,159 | 1,180 | +18 | +1.5% | 22,700 |
2020/04/06 | 1,171 | 1,198 | 1,100 | 1,162 | -17 | -1.4% | 56,500 |
2020/04/03 | 1,249 | 1,255 | 1,170 | 1,179 | -41 | -3.4% | 27,800 |
2020/04/02 | 1,170 | 1,234 | 1,170 | 1,220 | +20 | +1.7% | 24,800 |
2020/04/01 | 1,284 | 1,298 | 1,187 | 1,200 | -98 | -7.6% | 85,300 |
2020/03/31 | 1,298 | 1,390 | 1,255 | 1,298 | +60 | +4.8% | 49,500 |
2020/03/30 | 1,299 | 1,300 | 1,228 | 1,238 | -111 | -8.2% | 53,000 |
2020/03/27 | 1,429 | 1,430 | 1,315 | 1,349 | +9 | +0.7% | 68,100 |
2020/03/26 | 1,348 | 1,400 | 1,289 | 1,340 | -67 | -4.8% | 87,600 |
2020/03/25 | 1,349 | 1,452 | 1,260 | 1,407 | +207 | +17.3% | 172,100 |
2020/03/24 | 1,024 | 1,200 | 1,024 | 1,200 | +199 | +19.9% | 146,700 |
2020/03/23 | 1,020 | 1,061 | 1,000 | 1,001 | -14 | -1.4% | 133,800 |
2020/03/19 | 1,200 | 1,230 | 1,014 | 1,015 | -141 | -12.2% | 93,700 |
2020/03/18 | 1,199 | 1,280 | 1,156 | 1,156 | -42 | -3.5% | 118,300 |
2020/03/17 | 1,100 | 1,221 | 1,065 | 1,198 | +48 | +4.2% | 121,500 |
2020/03/16 | 1,149 | 1,193 | 1,080 | 1,150 | +121 | +11.8% | 156,500 |
2020/03/13 | 1,020 | 1,126 | 992 | 1,029 | -131 | -11.3% | 287,100 |
2020/03/12 | 1,250 | 1,337 | 1,158 | 1,160 | -140 | -10.8% | 144,200 |
2020/03/11 | 1,433 | 1,499 | 1,300 | 1,300 | -133 | -9.3% | 68,200 |
2020/03/10 | 1,320 | 1,469 | 1,230 | 1,433 | +13 | +0.9% | 158,800 |
2020/03/09 | 1,521 | 1,544 | 1,350 | 1,420 | -221 | -13.5% | 211,400 |
2020/03/06 | 1,714 | 1,714 | 1,610 | 1,641 | -84 | -4.9% | 70,600 |
2020/03/05 | 1,700 | 1,770 | 1,673 | 1,725 | -8 | -0.5% | 92,100 |
2020/03/04 | 1,615 | 1,748 | 1,585 | 1,733 | +93 | +5.7% | 130,100 |
2020/03/03 | 1,766 | 1,833 | 1,627 | 1,640 | -76 | -4.4% | 163,100 |
2020/03/02 | 1,560 | 1,738 | 1,552 | 1,716 | +136 | +8.6% | 164,500 |
2020/02/28 | 1,525 | 1,618 | 1,508 | 1,580 | -95 | -5.7% | 282,400 |
2020/02/27 | 1,824 | 1,828 | 1,583 | 1,675 | -166 | -9% | 370,900 |
2020/02/26 | 1,934 | 1,934 | 1,765 | 1,841 | -94 | -4.9% | 223,900 |
2020/02/25 | 1,850 | 1,951 | 1,814 | 1,935 | -107 | -5.2% | 271,700 |
2020/02/21 | 2,119 | 2,128 | 2,037 | 2,042 | -27 | -1.3% | 328,700 |
2020/02/20 | 2,071 | 2,135 | 2,022 | 2,069 | +4 | +0.2% | 385,200 |
2020/02/19 | 2,052 | 2,148 | 2,036 | 2,065 | +26 | +1.3% | 667,100 |
2020/02/18 | 2,213 | 2,227 | 2,028 | 2,039 | -221 | -9.8% | 725,500 |
2020/02/17 | 2,345 | 2,389 | 2,223 | 2,260 | +11 | +0.5% | 1,160,900 |
2020/02/14 | 2,338 | 2,398 | 2,155 | 2,249 | -189 | -7.8% | 1,549,300 |
2020/02/13 | 2,587 | 2,665 | 2,400 | 2,438 | +1 | ±0% | 5,193,100 |
2020/02/12 | 2,000 | 2,499 | 1,999 | 2,437 | +424 | +21.1% | 5,582,600 |
2020/02/10 | 2,300 | 2,338 | 1,921 | 2,013 | - | - | 2,613,600 |
2020/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
1001~
1046
件表示中 / 1046件
類似銘柄と比較する
現在ご覧いただいている「ジモティー」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 |
---|---|---|---|---|---|---|---|---|
ジモティー | 140,300円 | +10.0% | +7.1% | 0.00% | 14.71倍 | 6.95倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。PVに応じて広告収入 |
ギックス | 127,500円 | - | - | 2.12% | 76.53倍 | 3.61倍 |
|
データ活用する営業・効率化支援のDI(データインフォームド)コンサル展開。ツール提供も |
サン・ライフHD | 104,100円 | +2.2% | +2.9% | 3.17% | 7.97倍 | 1.06倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
ビステム | 72,600円 | +3.3% | +4.9% | 3.31% | 8.12倍 | 0.78倍 |
|
ビルメンテ中堅。独立系。首都圏中心。医療施設、官公庁の比率大。民間建物の管理業務を開拓 |
ノバレーゼ | 27,900円 | +7.2% | +10.7% | 0.00% | 7.40倍 | 0.85倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。子会社でレストラン特化型事業も |
市場注目の銘柄
チャート関連のコラム