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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,836 | 1,850 | 1,806 | 1,850 | +54 | +3% | 1,900 |
| 2021/08/26 | 1,827 | 1,827 | 1,796 | 1,796 | -4 | -0.2% | 1,300 |
| 2021/08/25 | 1,780 | 1,804 | 1,772 | 1,800 | -20 | -1.1% | 1,500 |
| 2021/08/24 | 1,790 | 1,830 | 1,763 | 1,820 | +57 | +3.2% | 2,900 |
| 2021/08/23 | 1,780 | 1,780 | 1,751 | 1,763 | -3 | -0.2% | 1,600 |
| 2021/08/20 | 1,735 | 1,768 | 1,720 | 1,766 | +35 | +2% | 3,000 |
| 2021/08/19 | 1,721 | 1,750 | 1,721 | 1,731 | -9 | -0.5% | 2,200 |
| 2021/08/18 | 1,750 | 1,750 | 1,700 | 1,740 | -10 | -0.6% | 2,500 |
| 2021/08/17 | 1,783 | 1,788 | 1,652 | 1,750 | -31 | -1.7% | 9,200 |
| 2021/08/16 | 1,770 | 1,850 | 1,761 | 1,781 | +61 | +3.5% | 15,700 |
| 2021/08/13 | 1,733 | 1,749 | 1,720 | 1,720 | -9 | -0.5% | 2,800 |
| 2021/08/12 | 1,720 | 1,729 | 1,720 | 1,729 | +9 | +0.5% | 1,600 |
| 2021/08/11 | 1,691 | 1,728 | 1,691 | 1,720 | +28 | +1.7% | 1,200 |
| 2021/08/10 | 1,653 | 1,693 | 1,653 | 1,692 | -1 | -0.1% | 700 |
| 2021/08/06 | 1,673 | 1,696 | 1,638 | 1,693 | +10 | +0.6% | 2,700 |
| 2021/08/05 | 1,685 | 1,697 | 1,683 | 1,683 | -3 | -0.2% | 800 |
| 2021/08/04 | 1,700 | 1,703 | 1,681 | 1,686 | +1 | +0.1% | 7,800 |
| 2021/08/03 | 1,730 | 1,730 | 1,685 | 1,685 | +54 | +3.3% | 10,500 |
| 2021/08/02 | 1,642 | 1,642 | 1,630 | 1,631 | -11 | -0.7% | 800 |
| 2021/07/30 | 1,620 | 1,642 | 1,620 | 1,642 | +3 | +0.2% | 300 |
| 2021/07/29 | 1,638 | 1,639 | 1,638 | 1,639 | +9 | +0.6% | 600 |
| 2021/07/28 | 1,652 | 1,652 | 1,630 | 1,630 | -24 | -1.5% | 2,100 |
| 2021/07/27 | 1,659 | 1,664 | 1,601 | 1,654 | +19 | +1.2% | 7,300 |
| 2021/07/26 | 1,659 | 1,659 | 1,635 | 1,635 | -17 | -1% | 700 |
| 2021/07/21 | 1,657 | 1,657 | 1,651 | 1,652 | -5 | -0.3% | 500 |
| 2021/07/20 | 1,667 | 1,667 | 1,656 | 1,657 | -21 | -1.3% | 1,000 |
| 2021/07/19 | 1,660 | 1,678 | 1,660 | 1,678 | +21 | +1.3% | 400 |
| 2021/07/16 | 1,657 | 1,657 | 1,657 | 1,657 | ±0 | ±0% | 200 |
| 2021/07/15 | 1,658 | 1,658 | 1,657 | 1,657 | -1 | -0.1% | 400 |
| 2021/07/14 | 1,679 | 1,679 | 1,658 | 1,658 | -21 | -1.3% | 300 |
| 2021/07/13 | 1,683 | 1,683 | 1,658 | 1,679 | +2 | +0.1% | 500 |
| 2021/07/12 | 1,688 | 1,688 | 1,677 | 1,677 | +1 | +0.1% | 300 |
| 2021/07/09 | 1,657 | 1,676 | 1,657 | 1,676 | +19 | +1.1% | 200 |
| 2021/07/08 | 1,657 | 1,658 | 1,657 | 1,657 | ±0 | ±0% | 500 |
| 2021/07/07 | 1,687 | 1,687 | 1,657 | 1,657 | -35 | -2.1% | 700 |
| 2021/07/06 | 1,668 | 1,693 | 1,659 | 1,692 | +24 | +1.4% | 1,300 |
| 2021/07/05 | 1,668 | 1,668 | 1,668 | 1,668 | ±0 | ±0% | 400 |
| 2021/07/02 | 1,668 | 1,668 | 1,668 | 1,668 | +3 | +0.2% | 100 |
| 2021/07/01 | 1,668 | 1,668 | 1,665 | 1,665 | ±0 | ±0% | 300 |
| 2021/06/30 | 1,670 | 1,670 | 1,665 | 1,665 | - | - | 500 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,750 | 1,750 | 1,675 | 1,710 | +38 | +2.3% | 2,400 |
| 2021/06/25 | 1,630 | 1,672 | 1,630 | 1,672 | +37 | +2.3% | 900 |
| 2021/06/24 | 1,647 | 1,647 | 1,635 | 1,635 | -12 | -0.7% | 600 |
| 2021/06/23 | 1,661 | 1,661 | 1,630 | 1,647 | -28 | -1.7% | 3,000 |
| 2021/06/22 | 1,659 | 1,675 | 1,659 | 1,675 | +1 | +0.1% | 900 |
| 2021/06/21 | 1,701 | 1,723 | 1,669 | 1,674 | -71 | -4.1% | 1,900 |
| 2021/06/18 | 1,719 | 1,746 | 1,706 | 1,745 | +26 | +1.5% | 500 |
| 2021/06/17 | 1,710 | 1,720 | 1,701 | 1,719 | -3 | -0.2% | 1,000 |
| 2021/06/16 | 1,767 | 1,767 | 1,702 | 1,722 | -25 | -1.4% | 700 |
901～
950
件表示中 / 1253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 | 52,000円 | +18.9% | +26.0% | 3.46% | 12.68倍 | 2.64倍 |
|
基板製造・組み込み開発が柱。総輸入代理店契約で３次元ＣＡＭなど販売。防災位置アプリ提供 |
| モルフォ | 113,200円 | +12.1% | +37.6% | 0.00% | 18.57倍 | 1.63倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ＢＢＳｅｃ | 133,200円 | +11.2% | +9.5% | 0.75% | 11.65倍 | 2.75倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| Ｍマート | 122,900円 | +11.6% | +21.6% | 2.03% | 15.06倍 | 3.32倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| データアプリ | 81,000円 | - | - | 3.09% | 29.57倍 | 1.14倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
市場注目の銘柄
チャート関連のコラム
