ＧＥＮＯＶＡ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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,276 | 1,309 | 1,262 | 1,278 | +17 | +1.3% | 84,300 |
| 2023/04/06 | 1,270 | 1,299 | 1,251 | 1,261 | -16 | -1.3% | 70,800 |
| 2023/04/05 | 1,280 | 1,298 | 1,258 | 1,277 | -26 | -2% | 72,400 |
| 2023/04/04 | 1,348 | 1,358 | 1,295 | 1,303 | -29 | -2.2% | 110,200 |
| 2023/04/03 | 1,384 | 1,398 | 1,304 | 1,332 | -52 | -3.8% | 200,300 |
| 2023/03/31 | 1,408 | 1,422 | 1,342 | 1,384 | -14 | -1% | 117,100 |
| 2023/03/30 | 1,365 | 1,408 | 1,352 | 1,398 | +46 | +3.4% | 158,700 |
| 2023/03/29 | 1,300 | 1,376 | 1,260 | 1,352 | +52 | +4% | 179,500 |
| 2023/03/28 | 1,325 | 1,345 | 1,272 | 1,300 | -40 | -3% | 264,800 |
| 2023/03/27 | 1,316 | 1,377 | 1,278 | 1,340 | +78 | +6.2% | 274,400 |
| 2023/03/24 | 1,281 | 1,288 | 1,212 | 1,262 | -14 | -1.1% | 206,900 |
| 2023/03/23 | 1,242 | 1,276 | 1,222 | 1,276 | +4 | +0.3% | 47,100 |
| 2023/03/22 | 1,282 | 1,310 | 1,264 | 1,272 | +9 | +0.7% | 30,300 |
| 2023/03/20 | 1,320 | 1,328 | 1,260 | 1,263 | -55 | -4.2% | 55,600 |
| 2023/03/17 | 1,290 | 1,340 | 1,277 | 1,318 | +55 | +4.4% | 65,100 |
| 2023/03/16 | 1,232 | 1,272 | 1,215 | 1,263 | +1 | +0.1% | 94,500 |
| 2023/03/15 | 1,261 | 1,278 | 1,239 | 1,262 | +32 | +2.6% | 66,200 |
| 2023/03/14 | 1,291 | 1,304 | 1,221 | 1,230 | -75 | -5.7% | 125,300 |
| 2023/03/13 | 1,344 | 1,380 | 1,295 | 1,305 | -68 | -5% | 156,200 |
| 2023/03/10 | 1,366 | 1,430 | 1,331 | 1,373 | -23 | -1.6% | 187,700 |
| 2023/03/09 | 1,480 | 1,480 | 1,383 | 1,396 | -64 | -4.4% | 172,600 |
| 2023/03/08 | 1,402 | 1,477 | 1,352 | 1,460 | +59 | +4.2% | 213,100 |
| 2023/03/07 | 1,329 | 1,479 | 1,322 | 1,401 | +65 | +4.9% | 390,600 |
| 2023/03/06 | 1,349 | 1,349 | 1,295 | 1,336 | +4 | +0.3% | 69,800 |
| 2023/03/03 | 1,292 | 1,344 | 1,292 | 1,332 | +43 | +3.3% | 52,700 |
| 2023/03/02 | 1,346 | 1,350 | 1,284 | 1,289 | -40 | -3% | 81,400 |
| 2023/03/01 | 1,369 | 1,369 | 1,309 | 1,329 | -24 | -1.8% | 86,400 |
| 2023/02/28 | 1,362 | 1,386 | 1,334 | 1,353 | +21 | +1.6% | 69,200 |
| 2023/02/27 | 1,351 | 1,370 | 1,313 | 1,332 | -35 | -2.6% | 79,000 |
| 2023/02/24 | 1,405 | 1,433 | 1,357 | 1,367 | -43 | -3% | 138,100 |
| 2023/02/22 | 1,362 | 1,460 | 1,336 | 1,410 | +46 | +3.4% | 277,800 |
| 2023/02/21 | 1,391 | 1,443 | 1,350 | 1,364 | -27 | -1.9% | 230,400 |
| 2023/02/20 | 1,278 | 1,425 | 1,278 | 1,391 | +121 | +9.5% | 583,100 |
| 2023/02/17 | 1,250 | 1,284 | 1,200 | 1,270 | +24 | +1.9% | 170,000 |
| 2023/02/16 | 1,223 | 1,270 | 1,209 | 1,246 | +46 | +3.8% | 209,300 |
| 2023/02/15 | 1,260 | 1,260 | 1,181 | 1,200 | -46 | -3.7% | 361,700 |
| 2023/02/14 | 1,401 | 1,449 | 1,244 | 1,246 | -245 | -16.4% | 943,300 |
| 2023/02/13 | 1,521 | 1,537 | 1,491 | 1,491 | -16 | -1.1% | 137,500 |
| 2023/02/10 | 1,538 | 1,573 | 1,506 | 1,507 | -35 | -2.3% | 97,400 |
| 2023/02/09 | 1,540 | 1,584 | 1,512 | 1,542 | +11 | +0.7% | 123,700 |
| 2023/02/08 | 1,559 | 1,588 | 1,515 | 1,531 | -26 | -1.7% | 118,800 |
| 2023/02/07 | 1,489 | 1,563 | 1,455 | 1,557 | +79 | +5.3% | 221,100 |
| 2023/02/06 | 1,447 | 1,485 | 1,431 | 1,478 | +37 | +2.6% | 85,400 |
| 2023/02/03 | 1,461 | 1,468 | 1,432 | 1,441 | -30 | -2% | 66,900 |
| 2023/02/02 | 1,456 | 1,492 | 1,424 | 1,471 | +29 | +2% | 186,200 |
| 2023/02/01 | 1,467 | 1,467 | 1,419 | 1,442 | -6 | -0.4% | 121,700 |
| 2023/01/31 | 1,506 | 1,509 | 1,434 | 1,448 | -54 | -3.6% | 228,500 |
| 2023/01/30 | 1,519 | 1,530 | 1,501 | 1,502 | -20 | -1.3% | 98,700 |
| 2023/01/27 | 1,561 | 1,561 | 1,514 | 1,522 | -51 | -3.2% | 184,400 |
| 2023/01/26 | 1,548 | 1,582 | 1,530 | 1,573 | +45 | +2.9% | 198,700 |
601～
650
件表示中 / 671件
類似銘柄と比較する
現在ご覧いただいている「ＧＥＮＯＶＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＥＮＯＶＡ | 69,400円 | +40.1% | -32.7% | 4.32% | 13.30倍 | 1.83倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 平安レイ | 101,500円 | +3.6% | +9.5% | 3.55% | 8.89倍 | 0.56倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ＣＤＳ | 179,300円 | -11.8% | -37.4% | 4.13% | 19.47倍 | 1.37倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| 三機Ｓ | 183,800円 | +12.9% | +10.7% | 1.52% | 16.69倍 | 2.47倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ブランジスタ | 82,200円 | +12.0% | +21.8% | 1.22% | 15.05倍 | 2.50倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
市場注目の銘柄
チャート関連のコラム
