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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,295 | 1,295 | 1,272 | 1,283 | +3 | +0.2% | 61,200 |
| 2024/04/22 | 1,245 | 1,282 | 1,242 | 1,280 | +52 | +4.2% | 81,100 |
| 2024/04/19 | 1,255 | 1,257 | 1,221 | 1,228 | -36 | -2.8% | 72,800 |
| 2024/04/18 | 1,222 | 1,268 | 1,215 | 1,264 | +22 | +1.8% | 60,000 |
| 2024/04/17 | 1,260 | 1,261 | 1,225 | 1,242 | -15 | -1.2% | 102,500 |
| 2024/04/16 | 1,290 | 1,290 | 1,241 | 1,257 | -43 | -3.3% | 113,300 |
| 2024/04/15 | 1,315 | 1,324 | 1,294 | 1,300 | -36 | -2.7% | 80,900 |
| 2024/04/12 | 1,330 | 1,344 | 1,315 | 1,336 | +6 | +0.5% | 52,600 |
| 2024/04/11 | 1,296 | 1,332 | 1,293 | 1,330 | +15 | +1.1% | 49,700 |
| 2024/04/10 | 1,332 | 1,355 | 1,315 | 1,315 | -6 | -0.5% | 49,300 |
| 2024/04/09 | 1,310 | 1,323 | 1,289 | 1,321 | +10 | +0.8% | 48,800 |
| 2024/04/08 | 1,335 | 1,341 | 1,307 | 1,311 | -23 | -1.7% | 45,800 |
| 2024/04/05 | 1,358 | 1,358 | 1,287 | 1,334 | -54 | -3.9% | 152,400 |
| 2024/04/04 | 1,390 | 1,419 | 1,377 | 1,388 | +14 | +1% | 27,500 |
| 2024/04/03 | 1,387 | 1,399 | 1,365 | 1,374 | -28 | -2% | 33,300 |
| 2024/04/02 | 1,440 | 1,440 | 1,373 | 1,402 | -19 | -1.3% | 44,300 |
| 2024/04/01 | 1,446 | 1,453 | 1,411 | 1,421 | -7 | -0.5% | 28,500 |
| 2024/03/29 | 1,393 | 1,432 | 1,393 | 1,428 | +35 | +2.5% | 25,000 |
| 2024/03/28 | 1,404 | 1,411 | 1,388 | 1,393 | +5 | +0.4% | 16,200 |
| 2024/03/27 | 1,371 | 1,392 | 1,367 | 1,388 | +13 | +0.9% | 25,400 |
| 2024/03/26 | 1,387 | 1,387 | 1,364 | 1,375 | -3 | -0.2% | 26,000 |
| 2024/03/25 | 1,405 | 1,417 | 1,378 | 1,378 | -36 | -2.5% | 32,900 |
| 2024/03/22 | 1,435 | 1,436 | 1,414 | 1,414 | -3 | -0.2% | 19,400 |
| 2024/03/21 | 1,439 | 1,439 | 1,412 | 1,417 | -8 | -0.6% | 31,300 |
| 2024/03/19 | 1,419 | 1,434 | 1,387 | 1,425 | +37 | +2.7% | 94,800 |
| 2024/03/18 | 1,350 | 1,388 | 1,350 | 1,388 | +38 | +2.8% | 36,500 |
| 2024/03/15 | 1,370 | 1,382 | 1,336 | 1,350 | -39 | -2.8% | 60,700 |
| 2024/03/14 | 1,400 | 1,400 | 1,370 | 1,389 | -11 | -0.8% | 37,300 |
| 2024/03/13 | 1,410 | 1,429 | 1,390 | 1,400 | -10 | -0.7% | 39,800 |
| 2024/03/12 | 1,349 | 1,412 | 1,330 | 1,410 | +58 | +4.3% | 42,300 |
| 2024/03/11 | 1,364 | 1,380 | 1,350 | 1,352 | -42 | -3% | 55,000 |
| 2024/03/08 | 1,420 | 1,434 | 1,385 | 1,394 | -17 | -1.2% | 76,400 |
| 2024/03/07 | 1,437 | 1,450 | 1,411 | 1,411 | -31 | -2.1% | 55,100 |
| 2024/03/06 | 1,402 | 1,459 | 1,402 | 1,442 | +44 | +3.1% | 91,200 |
| 2024/03/05 | 1,428 | 1,439 | 1,396 | 1,398 | -50 | -3.5% | 85,400 |
| 2024/03/04 | 1,431 | 1,455 | 1,423 | 1,448 | +7 | +0.5% | 71,500 |
| 2024/03/01 | 1,440 | 1,451 | 1,426 | 1,441 | ±0 | ±0% | 53,100 |
| 2024/02/29 | 1,430 | 1,462 | 1,428 | 1,441 | +11 | +0.8% | 49,900 |
| 2024/02/28 | 1,436 | 1,456 | 1,407 | 1,430 | -1 | -0.1% | 89,100 |
| 2024/02/27 | 1,358 | 1,440 | 1,352 | 1,431 | +81 | +6% | 102,800 |
| 2024/02/26 | 1,351 | 1,369 | 1,333 | 1,350 | +32 | +2.4% | 73,800 |
| 2024/02/22 | 1,345 | 1,366 | 1,312 | 1,318 | -19 | -1.4% | 109,500 |
| 2024/02/21 | 1,382 | 1,382 | 1,337 | 1,337 | -59 | -4.2% | 131,200 |
| 2024/02/20 | 1,423 | 1,449 | 1,396 | 1,396 | -24 | -1.7% | 122,900 |
| 2024/02/19 | 1,421 | 1,450 | 1,406 | 1,420 | +29 | +2.1% | 84,800 |
| 2024/02/16 | 1,353 | 1,407 | 1,331 | 1,391 | +56 | +4.2% | 174,400 |
| 2024/02/15 | 1,349 | 1,357 | 1,298 | 1,335 | -37 | -2.7% | 264,700 |
| 2024/02/14 | 1,425 | 1,430 | 1,340 | 1,372 | -93 | -6.3% | 320,600 |
| 2024/02/13 | 1,573 | 1,600 | 1,464 | 1,465 | -249 | -14.5% | 530,900 |
| 2024/02/09 | 1,720 | 1,750 | 1,710 | 1,714 | +14 | +0.8% | 144,600 |
251～
300
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
