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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
151～
200
件表示中 / 670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 | 69,300円 | +40.1% | -32.7% | 4.33% | 13.28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 |
| レントラックス | 158,500円 | +6.2% | +13.6% | 1.51% | 17.31倍 | 3.48倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| Ｔ＆Ｇニーズ | 86,400円 | -25.6% | - | 4.78% | 25.23倍 | 0.70倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| 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 |
| ウエスコＨＤ | 91,900円 | +1.8% | -5.3% | 3.05% | 14.85倍 | 0.76倍 |
|
西日本地盤の総合建設コンサル。道路・橋梁等の土木設計に強み。水族館、スポーツ施設運営も |
市場注目の銘柄
チャート関連のコラム
