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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,403 | 1,434 | 1,396 | 1,413 | -15 | -1.1% | 170,800 |
| 2024/11/29 | 1,428 | 1,438 | 1,382 | 1,428 | -12 | -0.8% | 236,800 |
| 2024/11/28 | 1,440 | 1,441 | 1,440 | 1,440 | ±0 | ±0% | 686,200 |
| 2024/11/27 | 1,442 | 1,448 | 1,440 | 1,440 | -45 | -3% | 1,470,500 |
| 2024/11/26 | 1,478 | 1,490 | 1,446 | 1,485 | +8 | +0.5% | 116,700 |
| 2024/11/25 | 1,445 | 1,494 | 1,445 | 1,477 | +9 | +0.6% | 78,600 |
| 2024/11/22 | 1,520 | 1,539 | 1,464 | 1,468 | -51 | -3.4% | 89,800 |
| 2024/11/21 | 1,520 | 1,533 | 1,456 | 1,519 | -11 | -0.7% | 111,400 |
| 2024/11/20 | 1,531 | 1,549 | 1,510 | 1,530 | ±0 | ±0% | 125,600 |
| 2024/11/19 | 1,411 | 1,540 | 1,406 | 1,530 | -9 | -0.6% | 485,600 |
| 2024/11/18 | 1,552 | 1,584 | 1,519 | 1,539 | -53 | -3.3% | 155,400 |
| 2024/11/15 | 1,598 | 1,616 | 1,560 | 1,592 | -32 | -2% | 155,300 |
| 2024/11/14 | 1,721 | 1,744 | 1,601 | 1,624 | -137 | -7.8% | 335,200 |
| 2024/11/13 | 1,769 | 1,813 | 1,761 | 1,761 | -16 | -0.9% | 107,800 |
| 2024/11/12 | 1,793 | 1,803 | 1,769 | 1,777 | -1 | -0.1% | 53,000 |
| 2024/11/11 | 1,779 | 1,787 | 1,741 | 1,778 | -15 | -0.8% | 55,000 |
| 2024/11/08 | 1,763 | 1,807 | 1,763 | 1,793 | +32 | +1.8% | 65,600 |
| 2024/11/07 | 1,749 | 1,774 | 1,691 | 1,761 | +36 | +2.1% | 167,500 |
| 2024/11/06 | 1,688 | 1,743 | 1,680 | 1,725 | -37 | -2.1% | 97,800 |
| 2024/11/05 | 1,762 | 1,762 | 1,690 | 1,762 | +37 | +2.1% | 101,500 |
| 2024/11/01 | 1,729 | 1,763 | 1,722 | 1,725 | -44 | -2.5% | 97,500 |
| 2024/10/31 | 1,842 | 1,900 | 1,768 | 1,769 | -152 | -7.9% | 263,800 |
| 2024/10/30 | 1,933 | 1,975 | 1,915 | 1,921 | -13 | -0.7% | 768,700 |
| 2024/10/29 | 1,869 | 1,934 | 1,868 | 1,934 | +45 | +2.4% | 95,000 |
| 2024/10/28 | 1,854 | 1,905 | 1,854 | 1,889 | +63 | +3.5% | 95,500 |
| 2024/10/25 | 1,818 | 1,853 | 1,800 | 1,826 | -17 | -0.9% | 122,800 |
| 2024/10/24 | 1,800 | 1,862 | 1,789 | 1,843 | +15 | +0.8% | 58,100 |
| 2024/10/23 | 1,844 | 1,848 | 1,810 | 1,828 | -27 | -1.5% | 72,400 |
| 2024/10/22 | 1,902 | 1,926 | 1,846 | 1,855 | -53 | -2.8% | 90,500 |
| 2024/10/21 | 1,846 | 1,943 | 1,840 | 1,908 | +63 | +3.4% | 108,000 |
| 2024/10/18 | 1,856 | 1,887 | 1,845 | 1,845 | -25 | -1.3% | 43,200 |
| 2024/10/17 | 1,893 | 1,919 | 1,836 | 1,870 | -29 | -1.5% | 88,700 |
| 2024/10/16 | 1,862 | 1,923 | 1,854 | 1,899 | +21 | +1.1% | 111,200 |
| 2024/10/15 | 1,881 | 1,899 | 1,846 | 1,878 | +17 | +0.9% | 96,100 |
| 2024/10/11 | 1,881 | 1,911 | 1,861 | 1,861 | -10 | -0.5% | 99,200 |
| 2024/10/10 | 1,872 | 1,891 | 1,856 | 1,871 | +11 | +0.6% | 84,000 |
| 2024/10/09 | 1,875 | 1,926 | 1,842 | 1,860 | +19 | +1% | 191,800 |
| 2024/10/08 | 1,780 | 1,870 | 1,780 | 1,841 | +71 | +4% | 222,600 |
| 2024/10/07 | 1,794 | 1,805 | 1,750 | 1,770 | -24 | -1.3% | 130,100 |
| 2024/10/04 | 1,792 | 1,825 | 1,770 | 1,794 | -10 | -0.6% | 71,100 |
| 2024/10/03 | 1,830 | 1,830 | 1,786 | 1,804 | +6 | +0.3% | 47,000 |
| 2024/10/02 | 1,810 | 1,837 | 1,783 | 1,798 | -21 | -1.2% | 150,500 |
| 2024/10/01 | 1,832 | 1,843 | 1,784 | 1,819 | +18 | +1% | 79,800 |
| 2024/09/30 | 1,767 | 1,824 | 1,741 | 1,801 | -42 | -2.3% | 107,800 |
| 2024/09/27 | 1,787 | 1,859 | 1,769 | 1,843 | +122 | +7.1% | 204,300 |
| 2024/09/26 | 1,752 | 1,755 | 1,684 | 1,721 | -82 | -4.5% | 243,900 |
| 2024/09/25 | 1,753 | 1,824 | 1,731 | 1,803 | +43 | +2.4% | 157,700 |
| 2024/09/24 | 1,780 | 1,798 | 1,735 | 1,760 | +1 | +0.1% | 179,700 |
| 2024/09/20 | 1,707 | 1,760 | 1,666 | 1,759 | +91 | +5.5% | 196,100 |
| 2024/09/19 | 1,649 | 1,668 | 1,630 | 1,668 | +49 | +3% | 126,100 |
101～
150
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
