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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,054 | 1,089 | 1,054 | 1,067 | +13 | +1.2% | 412,700 |
| 2025/02/17 | 1,130 | 1,133 | 1,038 | 1,054 | -96 | -8.3% | 722,600 |
| 2025/02/14 | 1,168 | 1,223 | 1,135 | 1,150 | -217 | -15.9% | 816,200 |
| 2025/02/13 | 1,407 | 1,420 | 1,310 | 1,367 | -24 | -1.7% | 223,600 |
| 2025/02/12 | 1,385 | 1,406 | 1,366 | 1,391 | +15 | +1.1% | 120,100 |
| 2025/02/10 | 1,365 | 1,390 | 1,365 | 1,376 | +11 | +0.8% | 86,800 |
| 2025/02/07 | 1,364 | 1,375 | 1,356 | 1,365 | +3 | +0.2% | 80,800 |
| 2025/02/06 | 1,350 | 1,375 | 1,345 | 1,362 | +24 | +1.8% | 79,400 |
| 2025/02/05 | 1,346 | 1,357 | 1,335 | 1,338 | +10 | +0.8% | 67,800 |
| 2025/02/04 | 1,330 | 1,347 | 1,328 | 1,328 | +8 | +0.6% | 62,500 |
| 2025/02/03 | 1,343 | 1,344 | 1,315 | 1,320 | -22 | -1.6% | 89,700 |
| 2025/01/31 | 1,330 | 1,353 | 1,321 | 1,342 | +2 | +0.1% | 101,700 |
| 2025/01/30 | 1,358 | 1,359 | 1,337 | 1,340 | -18 | -1.3% | 75,600 |
| 2025/01/29 | 1,391 | 1,391 | 1,358 | 1,358 | -6 | -0.4% | 70,800 |
| 2025/01/28 | 1,345 | 1,372 | 1,345 | 1,364 | +6 | +0.4% | 62,000 |
| 2025/01/27 | 1,343 | 1,368 | 1,338 | 1,358 | +15 | +1.1% | 75,800 |
| 2025/01/24 | 1,340 | 1,363 | 1,335 | 1,343 | +13 | +1% | 90,500 |
| 2025/01/23 | 1,353 | 1,362 | 1,326 | 1,330 | -23 | -1.7% | 60,300 |
| 2025/01/22 | 1,345 | 1,363 | 1,339 | 1,353 | +12 | +0.9% | 61,700 |
| 2025/01/21 | 1,363 | 1,363 | 1,337 | 1,341 | -13 | -1% | 71,100 |
| 2025/01/20 | 1,315 | 1,358 | 1,315 | 1,354 | +48 | +3.7% | 71,500 |
| 2025/01/17 | 1,315 | 1,321 | 1,295 | 1,306 | -12 | -0.9% | 79,900 |
| 2025/01/16 | 1,332 | 1,341 | 1,305 | 1,318 | -6 | -0.5% | 80,500 |
| 2025/01/15 | 1,325 | 1,339 | 1,312 | 1,324 | -1 | -0.1% | 95,700 |
| 2025/01/14 | 1,336 | 1,350 | 1,325 | 1,325 | -28 | -2.1% | 98,200 |
| 2025/01/10 | 1,360 | 1,375 | 1,343 | 1,353 | -25 | -1.8% | 172,400 |
| 2025/01/09 | 1,384 | 1,395 | 1,374 | 1,378 | ±0 | ±0% | 130,200 |
| 2025/01/08 | 1,387 | 1,387 | 1,365 | 1,378 | -9 | -0.6% | 164,200 |
| 2025/01/07 | 1,350 | 1,389 | 1,329 | 1,387 | +64 | +4.8% | 172,000 |
| 2025/01/06 | 1,349 | 1,353 | 1,315 | 1,323 | +11 | +0.8% | 135,800 |
| 2024/12/30 | 1,308 | 1,320 | 1,298 | 1,312 | +4 | +0.3% | 178,100 |
| 2024/12/27 | 1,281 | 1,309 | 1,281 | 1,308 | +29 | +2.3% | 158,300 |
| 2024/12/26 | 1,269 | 1,283 | 1,260 | 1,279 | +2 | +0.2% | 187,100 |
| 2024/12/25 | 1,291 | 1,294 | 1,265 | 1,277 | -2 | -0.2% | 121,300 |
| 2024/12/24 | 1,294 | 1,294 | 1,275 | 1,279 | -7 | -0.5% | 103,500 |
| 2024/12/23 | 1,275 | 1,294 | 1,275 | 1,286 | +21 | +1.7% | 138,700 |
| 2024/12/20 | 1,288 | 1,299 | 1,265 | 1,265 | -18 | -1.4% | 221,300 |
| 2024/12/19 | 1,285 | 1,293 | 1,269 | 1,283 | -16 | -1.2% | 195,000 |
| 2024/12/18 | 1,304 | 1,305 | 1,285 | 1,299 | -6 | -0.5% | 154,200 |
| 2024/12/17 | 1,310 | 1,330 | 1,302 | 1,305 | -2 | -0.2% | 104,200 |
| 2024/12/16 | 1,331 | 1,331 | 1,294 | 1,307 | -33 | -2.5% | 209,500 |
| 2024/12/13 | 1,344 | 1,352 | 1,332 | 1,340 | +5 | +0.4% | 180,000 |
| 2024/12/12 | 1,345 | 1,369 | 1,335 | 1,335 | -5 | -0.4% | 200,700 |
| 2024/12/11 | 1,350 | 1,350 | 1,328 | 1,340 | -20 | -1.5% | 141,300 |
| 2024/12/10 | 1,337 | 1,360 | 1,326 | 1,360 | +8 | +0.6% | 137,400 |
| 2024/12/09 | 1,349 | 1,381 | 1,346 | 1,352 | -7 | -0.5% | 147,500 |
| 2024/12/06 | 1,382 | 1,382 | 1,355 | 1,359 | -23 | -1.7% | 164,700 |
| 2024/12/05 | 1,414 | 1,437 | 1,372 | 1,382 | -30 | -2.1% | 227,500 |
| 2024/12/04 | 1,422 | 1,462 | 1,412 | 1,412 | -5 | -0.4% | 279,800 |
| 2024/12/03 | 1,401 | 1,428 | 1,395 | 1,417 | +4 | +0.3% | 338,700 |
51～
100
件表示中 / 577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 | 98,200円 | +25.9% | +18.4% | 3.05% | 9.09倍 | 2.58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 |
| ＣＯＯＫ | 16,500円 | -8.1% | -45.9% | 0.00% | 30.28倍 | 1.00倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ラックランド | 170,000円 | - | - | - | - | 1.88倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| タカミヤ | 37,200円 | +0.9% | -45.5% | 4.30% | 12.61倍 | 0.78倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| スプリックス | 94,500円 | +6.7% | +41.1% | 4.02% | 19.61倍 | 1.75倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
市場注目の銘柄
チャート関連のコラム
