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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,720 | 1,725 | 1,669 | 1,700 | +10 | +0.6% | 79,900 |
| 2024/02/07 | 1,717 | 1,725 | 1,665 | 1,690 | -5 | -0.3% | 58,400 |
| 2024/02/06 | 1,689 | 1,710 | 1,670 | 1,695 | +6 | +0.4% | 42,400 |
| 2024/02/05 | 1,685 | 1,714 | 1,633 | 1,689 | +16 | +1% | 74,700 |
| 2024/02/02 | 1,693 | 1,710 | 1,667 | 1,673 | +7 | +0.4% | 44,800 |
| 2024/02/01 | 1,675 | 1,683 | 1,642 | 1,666 | -34 | -2% | 83,800 |
| 2024/01/31 | 1,730 | 1,730 | 1,676 | 1,700 | -32 | -1.8% | 60,500 |
| 2024/01/30 | 1,730 | 1,755 | 1,684 | 1,732 | +60 | +3.6% | 114,600 |
| 2024/01/29 | 1,676 | 1,684 | 1,649 | 1,672 | +9 | +0.5% | 43,900 |
| 2024/01/26 | 1,688 | 1,740 | 1,657 | 1,663 | -42 | -2.5% | 93,200 |
| 2024/01/25 | 1,715 | 1,715 | 1,641 | 1,705 | -5 | -0.3% | 73,800 |
| 2024/01/24 | 1,645 | 1,710 | 1,638 | 1,710 | +65 | +4% | 116,400 |
| 2024/01/23 | 1,607 | 1,670 | 1,600 | 1,645 | +49 | +3.1% | 161,200 |
| 2024/01/22 | 1,558 | 1,603 | 1,537 | 1,596 | +50 | +3.2% | 70,900 |
| 2024/01/19 | 1,500 | 1,564 | 1,500 | 1,546 | +50 | +3.3% | 50,400 |
| 2024/01/18 | 1,484 | 1,516 | 1,480 | 1,496 | -4 | -0.3% | 47,500 |
| 2024/01/17 | 1,525 | 1,539 | 1,500 | 1,500 | -25 | -1.6% | 41,800 |
| 2024/01/16 | 1,531 | 1,542 | 1,510 | 1,525 | -5 | -0.3% | 47,900 |
| 2024/01/15 | 1,552 | 1,552 | 1,510 | 1,530 | -32 | -2% | 65,300 |
| 2024/01/12 | 1,571 | 1,580 | 1,531 | 1,562 | -9 | -0.6% | 51,700 |
| 2024/01/11 | 1,592 | 1,593 | 1,548 | 1,571 | -18 | -1.1% | 44,800 |
| 2024/01/10 | 1,581 | 1,602 | 1,570 | 1,589 | +8 | +0.5% | 29,100 |
| 2024/01/09 | 1,585 | 1,598 | 1,558 | 1,581 | +14 | +0.9% | 45,300 |
| 2024/01/05 | 1,649 | 1,651 | 1,567 | 1,567 | -69 | -4.2% | 106,900 |
| 2024/01/04 | 1,576 | 1,657 | 1,561 | 1,636 | +20 | +1.2% | 64,400 |
| 2023/12/29 | 1,630 | 1,644 | 1,588 | 1,616 | -25 | -1.5% | 66,700 |
| 2023/12/28 | 1,610 | 1,641 | 1,581 | 1,641 | +12 | +0.7% | 59,200 |
| 2023/12/27 | 1,592 | 1,666 | 1,576 | 1,629 | +26 | +1.6% | 138,000 |
| 2023/12/26 | 1,570 | 1,644 | 1,570 | 1,603 | +43 | +2.8% | 67,800 |
| 2023/12/25 | 1,569 | 1,580 | 1,540 | 1,560 | +11 | +0.7% | 46,900 |
| 2023/12/22 | 1,571 | 1,583 | 1,545 | 1,549 | -31 | -2% | 42,300 |
| 2023/12/21 | 1,568 | 1,585 | 1,542 | 1,580 | -19 | -1.2% | 74,900 |
| 2023/12/20 | 1,541 | 1,621 | 1,541 | 1,599 | +76 | +5% | 118,900 |
| 2023/12/19 | 1,466 | 1,535 | 1,461 | 1,523 | +58 | +4% | 84,700 |
| 2023/12/18 | 1,477 | 1,477 | 1,442 | 1,465 | -13 | -0.9% | 34,400 |
| 2023/12/15 | 1,479 | 1,494 | 1,451 | 1,478 | +29 | +2% | 84,000 |
| 2023/12/14 | 1,455 | 1,473 | 1,415 | 1,449 | +24 | +1.7% | 89,500 |
| 2023/12/13 | 1,469 | 1,492 | 1,414 | 1,425 | -48 | -3.3% | 77,300 |
| 2023/12/12 | 1,543 | 1,543 | 1,463 | 1,473 | -59 | -3.9% | 143,000 |
| 2023/12/11 | 1,488 | 1,537 | 1,488 | 1,532 | +48 | +3.2% | 64,100 |
| 2023/12/08 | 1,458 | 1,534 | 1,452 | 1,484 | +8 | +0.5% | 109,800 |
| 2023/12/07 | 1,490 | 1,499 | 1,455 | 1,476 | -29 | -1.9% | 101,000 |
| 2023/12/06 | 1,520 | 1,536 | 1,500 | 1,505 | -15 | -1% | 65,300 |
| 2023/12/05 | 1,558 | 1,575 | 1,515 | 1,520 | -65 | -4.1% | 59,000 |
| 2023/12/04 | 1,525 | 1,593 | 1,525 | 1,585 | +75 | +5% | 82,600 |
| 2023/12/01 | 1,565 | 1,565 | 1,506 | 1,510 | -54 | -3.5% | 81,800 |
| 2023/11/30 | 1,595 | 1,595 | 1,532 | 1,564 | -6 | -0.4% | 45,400 |
| 2023/11/29 | 1,555 | 1,586 | 1,517 | 1,570 | +10 | +0.6% | 87,900 |
| 2023/11/28 | 1,567 | 1,574 | 1,522 | 1,560 | -21 | -1.3% | 110,700 |
| 2023/11/27 | 1,628 | 1,635 | 1,573 | 1,581 | -24 | -1.5% | 67,800 |
301～
350
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
