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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/15 | 1,706 | 1,750 | 1,706 | 1,747 | +47 | +2.8% | 1,100 |
| 2021/06/14 | 1,778 | 1,778 | 1,700 | 1,700 | -1 | -0.1% | 1,500 |
| 2021/06/11 | 1,701 | 1,741 | 1,701 | 1,701 | - | - | 300 |
| 2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/09 | 1,710 | 1,717 | 1,690 | 1,717 | +12 | +0.7% | 700 |
| 2021/06/08 | 1,700 | 1,705 | 1,700 | 1,705 | +5 | +0.3% | 1,400 |
| 2021/06/07 | 1,717 | 1,719 | 1,700 | 1,700 | +10 | +0.6% | 900 |
| 2021/06/04 | 1,656 | 1,690 | 1,656 | 1,690 | +9 | +0.5% | 200 |
| 2021/06/03 | 1,675 | 1,688 | 1,670 | 1,681 | +6 | +0.4% | 2,100 |
| 2021/06/02 | 1,695 | 1,696 | 1,674 | 1,675 | -54 | -3.1% | 1,300 |
| 2021/06/01 | 1,693 | 1,729 | 1,693 | 1,729 | ±0 | ±0% | 200 |
| 2021/05/31 | 1,729 | 1,729 | 1,729 | 1,729 | -5 | -0.3% | 100 |
| 2021/05/28 | 1,730 | 1,734 | 1,690 | 1,734 | +12 | +0.7% | 3,700 |
| 2021/05/27 | 1,724 | 1,724 | 1,695 | 1,722 | +49 | +2.9% | 800 |
| 2021/05/26 | 1,755 | 1,755 | 1,630 | 1,673 | -83 | -4.7% | 4,500 |
| 2021/05/25 | 1,755 | 1,792 | 1,755 | 1,756 | +3 | +0.2% | 1,100 |
| 2021/05/24 | 1,749 | 1,753 | 1,732 | 1,753 | -2 | -0.1% | 1,000 |
| 2021/05/21 | 1,775 | 1,775 | 1,755 | 1,755 | +9 | +0.5% | 700 |
| 2021/05/20 | 1,753 | 1,767 | 1,745 | 1,746 | -10 | -0.6% | 1,000 |
| 2021/05/19 | 1,763 | 1,763 | 1,730 | 1,756 | -20 | -1.1% | 1,400 |
| 2021/05/18 | 1,784 | 1,794 | 1,760 | 1,776 | -7 | -0.4% | 3,000 |
| 2021/05/17 | 1,810 | 1,834 | 1,760 | 1,783 | -64 | -3.5% | 2,900 |
| 2021/05/14 | 1,855 | 1,855 | 1,830 | 1,847 | +32 | +1.8% | 2,300 |
| 2021/05/13 | 1,843 | 1,843 | 1,809 | 1,815 | -38 | -2.1% | 2,100 |
| 2021/05/12 | 1,840 | 1,853 | 1,802 | 1,853 | +12 | +0.7% | 3,400 |
| 2021/05/11 | 1,844 | 1,846 | 1,835 | 1,841 | -7 | -0.4% | 900 |
| 2021/05/10 | 1,817 | 1,848 | 1,817 | 1,848 | +53 | +3% | 700 |
1001～
1050
件表示中 / 1326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 | 48,900円 | +45.3% | +13.5% | 3.99% | 12.53倍 | 2.35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 |
| アイデミー | 144,400円 | -5.2% | - | 0.00% | - | 4.94倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| ユナイト＆グロ | 73,500円 | +17.9% | +31.9% | 3.81% | 14.81倍 | 2.71倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| ポストプライ | 53,600円 | +54.9% | -69.1% | 0.00% | 154.91倍 | 5.46倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| アクモス | 55,800円 | +9.0% | +19.9% | 4.48% | 12.34倍 | 1.65倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
市場注目の銘柄
チャート関連のコラム
