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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,620 | 1,645 | 1,592 | 1,619 | +17 | +1.1% | 162,300 |
| 2024/09/17 | 1,553 | 1,618 | 1,506 | 1,602 | +152 | +10.5% | 427,800 |
| 2024/09/13 | 1,463 | 1,484 | 1,445 | 1,450 | +12 | +0.8% | 39,300 |
| 2024/09/12 | 1,464 | 1,477 | 1,420 | 1,438 | +3 | +0.2% | 57,000 |
| 2024/09/11 | 1,493 | 1,511 | 1,403 | 1,435 | -65 | -4.3% | 45,600 |
| 2024/09/10 | 1,518 | 1,524 | 1,496 | 1,500 | -4 | -0.3% | 17,600 |
| 2024/09/09 | 1,452 | 1,519 | 1,443 | 1,504 | +11 | +0.7% | 48,300 |
| 2024/09/06 | 1,512 | 1,535 | 1,485 | 1,493 | -16 | -1.1% | 34,200 |
| 2024/09/05 | 1,487 | 1,539 | 1,487 | 1,509 | +17 | +1.1% | 34,200 |
| 2024/09/04 | 1,496 | 1,537 | 1,471 | 1,492 | -48 | -3.1% | 78,800 |
| 2024/09/03 | 1,511 | 1,544 | 1,509 | 1,540 | +32 | +2.1% | 52,700 |
| 2024/09/02 | 1,545 | 1,546 | 1,500 | 1,508 | -37 | -2.4% | 38,000 |
| 2024/08/30 | 1,515 | 1,572 | 1,515 | 1,545 | +24 | +1.6% | 44,200 |
| 2024/08/29 | 1,516 | 1,530 | 1,507 | 1,521 | +13 | +0.9% | 28,900 |
| 2024/08/28 | 1,547 | 1,547 | 1,488 | 1,508 | -15 | -1% | 53,600 |
| 2024/08/27 | 1,536 | 1,555 | 1,511 | 1,523 | -9 | -0.6% | 54,100 |
| 2024/08/26 | 1,466 | 1,542 | 1,445 | 1,532 | +77 | +5.3% | 128,800 |
| 2024/08/23 | 1,479 | 1,479 | 1,441 | 1,455 | -24 | -1.6% | 35,100 |
| 2024/08/22 | 1,458 | 1,483 | 1,452 | 1,479 | +33 | +2.3% | 51,200 |
| 2024/08/21 | 1,425 | 1,446 | 1,411 | 1,446 | +8 | +0.6% | 20,900 |
| 2024/08/20 | 1,430 | 1,457 | 1,426 | 1,438 | +23 | +1.6% | 28,800 |
| 2024/08/19 | 1,443 | 1,466 | 1,415 | 1,415 | -44 | -3% | 48,100 |
| 2024/08/16 | 1,463 | 1,480 | 1,418 | 1,459 | +23 | +1.6% | 76,700 |
| 2024/08/15 | 1,433 | 1,453 | 1,413 | 1,436 | -11 | -0.8% | 39,700 |
| 2024/08/14 | 1,461 | 1,472 | 1,416 | 1,447 | -2 | -0.1% | 94,800 |
| 2024/08/13 | 1,405 | 1,449 | 1,380 | 1,449 | +134 | +10.2% | 154,900 |
| 2024/08/09 | 1,355 | 1,384 | 1,284 | 1,315 | -12 | -0.9% | 164,900 |
| 2024/08/08 | 1,285 | 1,362 | 1,278 | 1,327 | +47 | +3.7% | 79,500 |
| 2024/08/07 | 1,210 | 1,326 | 1,208 | 1,280 | +70 | +5.8% | 113,200 |
| 2024/08/06 | 1,232 | 1,233 | 1,182 | 1,210 | +68 | +6% | 222,600 |
| 2024/08/05 | 1,246 | 1,271 | 1,070 | 1,142 | -194 | -14.5% | 297,100 |
| 2024/08/02 | 1,396 | 1,419 | 1,278 | 1,336 | -135 | -9.2% | 254,700 |
| 2024/08/01 | 1,558 | 1,558 | 1,470 | 1,471 | -112 | -7.1% | 93,700 |
| 2024/07/31 | 1,570 | 1,584 | 1,539 | 1,583 | -5 | -0.3% | 29,600 |
| 2024/07/30 | 1,596 | 1,596 | 1,563 | 1,588 | -6 | -0.4% | 26,600 |
| 2024/07/29 | 1,576 | 1,604 | 1,568 | 1,594 | +31 | +2% | 19,900 |
| 2024/07/26 | 1,576 | 1,590 | 1,549 | 1,563 | -5 | -0.3% | 32,200 |
| 2024/07/25 | 1,550 | 1,591 | 1,546 | 1,568 | -18 | -1.1% | 51,400 |
| 2024/07/24 | 1,595 | 1,616 | 1,568 | 1,586 | +21 | +1.3% | 42,500 |
| 2024/07/23 | 1,567 | 1,589 | 1,552 | 1,565 | +4 | +0.3% | 35,600 |
| 2024/07/22 | 1,630 | 1,632 | 1,546 | 1,561 | -60 | -3.7% | 85,500 |
| 2024/07/19 | 1,649 | 1,659 | 1,618 | 1,621 | -28 | -1.7% | 72,000 |
| 2024/07/18 | 1,673 | 1,694 | 1,643 | 1,649 | -49 | -2.9% | 65,800 |
| 2024/07/17 | 1,707 | 1,725 | 1,676 | 1,698 | ±0 | ±0% | 96,800 |
| 2024/07/16 | 1,698 | 1,701 | 1,678 | 1,698 | +16 | +1% | 52,600 |
| 2024/07/12 | 1,610 | 1,697 | 1,610 | 1,682 | +57 | +3.5% | 109,200 |
| 2024/07/11 | 1,596 | 1,625 | 1,563 | 1,625 | +34 | +2.1% | 81,700 |
| 2024/07/10 | 1,617 | 1,618 | 1,567 | 1,591 | -48 | -2.9% | 104,800 |
| 2024/07/09 | 1,648 | 1,654 | 1,625 | 1,639 | -9 | -0.5% | 25,700 |
| 2024/07/08 | 1,636 | 1,658 | 1,632 | 1,648 | +32 | +2% | 32,600 |
151～
200
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
