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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 715 | 719 | 707 | 709 | -11 | -1.5% | 234,300 |
| 2025/05/21 | 719 | 728 | 710 | 720 | +1 | +0.1% | 248,400 |
| 2025/05/20 | 729 | 731 | 715 | 719 | -11 | -1.5% | 358,800 |
| 2025/05/19 | 739 | 754 | 727 | 730 | -12 | -1.6% | 312,600 |
| 2025/05/16 | 770 | 770 | 740 | 742 | -14 | -1.9% | 433,000 |
| 2025/05/15 | 752 | 785 | 744 | 756 | -259 | -25.5% | 1,210,000 |
| 2025/05/14 | 1,013 | 1,018 | 999 | 1,015 | -3 | -0.3% | 95,400 |
| 2025/05/13 | 1,028 | 1,037 | 1,017 | 1,018 | +3 | +0.3% | 129,000 |
| 2025/05/12 | 1,000 | 1,021 | 995 | 1,015 | +24 | +2.4% | 155,100 |
| 2025/05/09 | 989 | 997 | 983 | 991 | -1 | -0.1% | 44,300 |
| 2025/05/08 | 985 | 992 | 978 | 992 | +9 | +0.9% | 36,500 |
| 2025/05/07 | 982 | 995 | 980 | 983 | +1 | +0.1% | 36,500 |
| 2025/05/02 | 979 | 985 | 968 | 982 | +11 | +1.1% | 60,600 |
| 2025/05/01 | 979 | 979 | 966 | 971 | -8 | -0.8% | 30,900 |
| 2025/04/30 | 976 | 991 | 967 | 979 | +10 | +1% | 89,900 |
| 2025/04/28 | 978 | 996 | 969 | 969 | -6 | -0.6% | 299,200 |
| 2025/04/25 | 979 | 985 | 971 | 975 | +6 | +0.6% | 56,600 |
| 2025/04/24 | 980 | 982 | 963 | 969 | -17 | -1.7% | 105,500 |
| 2025/04/23 | 981 | 991 | 975 | 986 | +17 | +1.8% | 69,300 |
| 2025/04/22 | 970 | 987 | 967 | 969 | -12 | -1.2% | 41,800 |
| 2025/04/21 | 981 | 988 | 971 | 981 | +10 | +1% | 69,100 |
| 2025/04/18 | 961 | 972 | 956 | 971 | +16 | +1.7% | 45,000 |
| 2025/04/17 | 939 | 955 | 936 | 955 | +23 | +2.5% | 88,700 |
| 2025/04/16 | 960 | 960 | 931 | 932 | -17 | -1.8% | 39,000 |
| 2025/04/15 | 940 | 962 | 940 | 949 | +8 | +0.9% | 49,600 |
| 2025/04/14 | 947 | 958 | 938 | 941 | +15 | +1.6% | 85,600 |
| 2025/04/11 | 912 | 928 | 888 | 926 | -1 | -0.1% | 101,300 |
| 2025/04/10 | 932 | 944 | 908 | 927 | +70 | +8.2% | 121,900 |
| 2025/04/09 | 899 | 899 | 838 | 857 | -43 | -4.8% | 141,600 |
| 2025/04/08 | 864 | 905 | 864 | 900 | +82 | +10% | 148,200 |
| 2025/04/07 | 825 | 847 | 806 | 818 | -93 | -10.2% | 369,100 |
| 2025/04/04 | 932 | 932 | 885 | 911 | -36 | -3.8% | 247,400 |
| 2025/04/03 | 941 | 960 | 935 | 947 | -24 | -2.5% | 125,500 |
| 2025/04/02 | 1,002 | 1,003 | 970 | 971 | -28 | -2.8% | 160,500 |
| 2025/04/01 | 994 | 1,014 | 988 | 999 | +11 | +1.1% | 117,700 |
| 2025/03/31 | 1,031 | 1,031 | 982 | 988 | -51 | -4.9% | 271,500 |
| 2025/03/28 | 1,039 | 1,050 | 1,034 | 1,039 | -26 | -2.4% | 275,200 |
| 2025/03/27 | 1,040 | 1,071 | 1,036 | 1,065 | +12 | +1.1% | 168,600 |
| 2025/03/26 | 1,026 | 1,053 | 1,023 | 1,053 | +29 | +2.8% | 146,600 |
| 2025/03/25 | 1,028 | 1,034 | 1,024 | 1,024 | -3 | -0.3% | 58,500 |
| 2025/03/24 | 1,033 | 1,049 | 1,024 | 1,027 | +4 | +0.4% | 108,500 |
| 2025/03/21 | 1,028 | 1,031 | 1,023 | 1,023 | -19 | -1.8% | 76,100 |
| 2025/03/19 | 1,045 | 1,047 | 1,031 | 1,042 | +1 | +0.1% | 45,600 |
| 2025/03/18 | 1,027 | 1,047 | 1,023 | 1,041 | +14 | +1.4% | 143,700 |
| 2025/03/17 | 1,030 | 1,044 | 1,025 | 1,027 | +8 | +0.8% | 135,800 |
| 2025/03/14 | 1,015 | 1,021 | 1,008 | 1,019 | +4 | +0.4% | 106,800 |
| 2025/03/13 | 1,022 | 1,029 | 1,015 | 1,015 | -6 | -0.6% | 108,700 |
| 2025/03/12 | 1,027 | 1,033 | 1,017 | 1,021 | -17 | -1.6% | 157,300 |
| 2025/03/11 | 1,034 | 1,039 | 1,014 | 1,038 | -2 | -0.2% | 172,200 |
| 2025/03/10 | 1,080 | 1,085 | 1,038 | 1,040 | -39 | -3.6% | 112,000 |
51～
100
件表示中 / 639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 | 71,300円 | +14.0% | -29.0% | 4.21% | 12.62倍 | 1.88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 |
| ヒット | 207,800円 | +8.3% | +0.7% | 0.84% | 12.40倍 | 4.37倍 |
|
- |
| ＹＣＰ | 69,100円 | - | - | - | - | - |
|
- |
| サニックスＨＤ | 25,900円 | +3.2% | +24.8% | 0.77% | 6.98倍 | 1.22倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| アイビス | 337,000円 | +6.1% | +7.2% | 1.48% | 15.08倍 | 5.89倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
