ゼネテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,208 | 1,220 | 1,183 | 1,186 | -26 | -2.1% | 19,000 |
| 2023/08/30 | 1,187 | 1,222 | 1,157 | 1,212 | +48 | +4.1% | 21,400 |
| 2023/08/29 | 1,125 | 1,185 | 1,123 | 1,164 | +40 | +3.6% | 16,900 |
| 2023/08/28 | 1,135 | 1,135 | 1,115 | 1,124 | +6 | +0.5% | 7,200 |
| 2023/08/25 | 1,121 | 1,134 | 1,098 | 1,118 | -19 | -1.7% | 7,000 |
| 2023/08/24 | 1,135 | 1,145 | 1,107 | 1,137 | +2 | +0.2% | 12,800 |
| 2023/08/23 | 1,123 | 1,137 | 1,092 | 1,135 | +12 | +1.1% | 9,500 |
| 2023/08/22 | 1,094 | 1,123 | 1,088 | 1,123 | +29 | +2.7% | 8,000 |
| 2023/08/21 | 1,058 | 1,121 | 1,050 | 1,094 | +38 | +3.6% | 15,600 |
| 2023/08/18 | 1,063 | 1,074 | 1,033 | 1,056 | -36 | -3.3% | 14,300 |
| 2023/08/17 | 1,076 | 1,092 | 1,033 | 1,092 | -1 | -0.1% | 16,200 |
| 2023/08/16 | 1,065 | 1,112 | 1,041 | 1,093 | +1 | +0.1% | 51,700 |
| 2023/08/15 | 1,116 | 1,149 | 1,085 | 1,092 | -30 | -2.7% | 49,100 |
| 2023/08/14 | 1,195 | 1,195 | 1,122 | 1,122 | -108 | -8.8% | 73,800 |
| 2023/08/10 | 1,270 | 1,270 | 1,210 | 1,230 | -35 | -2.8% | 45,100 |
| 2023/08/09 | 1,262 | 1,290 | 1,250 | 1,265 | -25 | -1.9% | 18,100 |
| 2023/08/08 | 1,285 | 1,295 | 1,269 | 1,290 | -19 | -1.5% | 10,800 |
| 2023/08/07 | 1,280 | 1,314 | 1,268 | 1,309 | +20 | +1.6% | 17,700 |
| 2023/08/04 | 1,291 | 1,320 | 1,289 | 1,289 | -19 | -1.5% | 15,900 |
| 2023/08/03 | 1,337 | 1,337 | 1,291 | 1,308 | -35 | -2.6% | 6,900 |
| 2023/08/02 | 1,335 | 1,345 | 1,281 | 1,343 | +8 | +0.6% | 8,300 |
| 2023/08/01 | 1,351 | 1,377 | 1,328 | 1,335 | +10 | +0.8% | 13,200 |
| 2023/07/31 | 1,326 | 1,350 | 1,320 | 1,325 | +21 | +1.6% | 16,900 |
| 2023/07/28 | 1,286 | 1,329 | 1,255 | 1,304 | -4 | -0.3% | 16,900 |
| 2023/07/27 | 1,301 | 1,308 | 1,283 | 1,308 | +14 | +1.1% | 7,800 |
| 2023/07/26 | 1,279 | 1,307 | 1,270 | 1,294 | +22 | +1.7% | 7,600 |
| 2023/07/25 | 1,291 | 1,295 | 1,268 | 1,272 | -18 | -1.4% | 10,000 |
| 2023/07/24 | 1,262 | 1,337 | 1,262 | 1,290 | +28 | +2.2% | 24,500 |
| 2023/07/21 | 1,280 | 1,286 | 1,246 | 1,262 | -16 | -1.3% | 10,500 |
| 2023/07/20 | 1,291 | 1,291 | 1,261 | 1,278 | -25 | -1.9% | 25,700 |
| 2023/07/19 | 1,270 | 1,328 | 1,270 | 1,303 | +38 | +3% | 31,600 |
| 2023/07/18 | 1,300 | 1,300 | 1,250 | 1,265 | -10 | -0.8% | 19,400 |
| 2023/07/14 | 1,289 | 1,290 | 1,244 | 1,275 | ±0 | ±0% | 18,000 |
| 2023/07/13 | 1,241 | 1,294 | 1,216 | 1,275 | +34 | +2.7% | 55,200 |
| 2023/07/12 | 1,287 | 1,298 | 1,239 | 1,241 | -66 | -5% | 61,100 |
| 2023/07/11 | 1,311 | 1,360 | 1,289 | 1,307 | -26 | -2% | 91,200 |
| 2023/07/10 | 1,370 | 1,450 | 1,333 | 1,333 | -67 | -4.8% | 130,000 |
| 2023/07/07 | 1,361 | 1,434 | 1,331 | 1,400 | +9 | +0.6% | 58,300 |
| 2023/07/06 | 1,522 | 1,522 | 1,361 | 1,391 | -169 | -10.8% | 142,800 |
| 2023/07/05 | 1,546 | 1,574 | 1,465 | 1,560 | +27 | +1.8% | 102,400 |
| 2023/07/04 | 1,546 | 1,557 | 1,510 | 1,533 | +10 | +0.7% | 48,700 |
| 2023/07/03 | 1,615 | 1,618 | 1,490 | 1,523 | -52 | -3.3% | 108,700 |
| 2023/06/30 | 1,470 | 1,578 | 1,470 | 1,575 | +98 | +6.6% | 74,400 |
| 2023/06/29 | 1,388 | 1,484 | 1,360 | 1,477 | +119 | +8.8% | 101,000 |
| 2023/06/28 | 1,470 | 1,560 | 1,338 | 1,358 | -59 | -4.2% | 217,000 |
| 2023/06/27 | 1,409 | 1,453 | 1,368 | 1,417 | +8 | +0.6% | 40,800 |
| 2023/06/26 | 1,409 | 1,417 | 1,357 | 1,409 | -9 | -0.6% | 37,300 |
| 2023/06/23 | 1,366 | 1,430 | 1,341 | 1,418 | +68 | +5% | 56,800 |
| 2023/06/22 | 1,368 | 1,420 | 1,347 | 1,350 | -35 | -2.5% | 41,400 |
| 2023/06/21 | 1,351 | 1,423 | 1,323 | 1,385 | +34 | +2.5% | 48,900 |
451～
500
件表示中 / 1296件
類似銘柄と比較する
現在ご覧いただいている「ゼネテック」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 |
|---|---|---|---|---|---|---|---|---|
| ゼネテック | 44,200円 | +45.3% | +13.5% | 4.41% | 11.29倍 | 2.11倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| ジーダット | 133,900円 | +6.7% | +3.4% | 2.99% | 23.43倍 | 1.43倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| トーセ | 66,600円 | +30.0% | - | 3.75% | 63.13倍 | 0.84倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| Ｇｌｏｂｅｅ | 101,200円 | +28.1% | +25.0% | 0.00% | 19.00倍 | 6.64倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| テンダ | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
市場注目の銘柄
チャート関連のコラム
