ジェネレーションパスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/14 | 953 | 1,019 | 952 | 1,013 | +50 | +5.2% | 115,000 |
| 2016/07/13 | 962 | 985 | 943 | 963 | +11 | +1.2% | 80,700 |
| 2016/07/12 | 960 | 962 | 912 | 952 | +12 | +1.3% | 99,400 |
| 2016/07/11 | 928 | 972 | 897 | 940 | +50 | +5.6% | 76,000 |
| 2016/07/08 | 945 | 945 | 858 | 890 | -61 | -6.4% | 164,800 |
| 2016/07/07 | 985 | 985 | 905 | 951 | -19 | -2% | 104,900 |
| 2016/07/06 | 959 | 980 | 940 | 970 | -26 | -2.6% | 114,100 |
| 2016/07/05 | 1,038 | 1,046 | 983 | 996 | -31 | -3% | 131,400 |
| 2016/07/04 | 1,017 | 1,055 | 1,014 | 1,027 | ±0 | ±0% | 136,400 |
| 2016/07/01 | 1,007 | 1,083 | 1,000 | 1,027 | +25 | +2.5% | 200,900 |
| 2016/06/30 | 1,008 | 1,128 | 985 | 1,002 | +21 | +2.1% | 495,400 |
| 2016/06/29 | 980 | 1,028 | 955 | 981 | -7 | -0.7% | 267,400 |
| 2016/06/28 | 945 | 1,020 | 920 | 988 | +3 | +0.3% | 160,600 |
| 2016/06/27 | 938 | 1,014 | 937 | 985 | +75 | +8.2% | 236,500 |
| 2016/06/24 | 1,070 | 1,083 | 810 | 910 | -138 | -13.2% | 349,500 |
| 2016/06/23 | 1,071 | 1,091 | 1,006 | 1,048 | -8 | -0.8% | 179,600 |
| 2016/06/22 | 1,183 | 1,189 | 1,039 | 1,056 | -99 | -8.6% | 303,000 |
| 2016/06/21 | 1,160 | 1,218 | 1,146 | 1,155 | -26 | -2.2% | 347,200 |
| 2016/06/20 | 1,170 | 1,274 | 1,134 | 1,181 | +1 | +0.1% | 699,400 |
| 2016/06/17 | 1,300 | 1,314 | 1,146 | 1,180 | -83 | -6.6% | 559,000 |
| 2016/06/16 | 1,380 | 1,468 | 1,181 | 1,263 | -107 | -7.8% | 704,700 |
| 2016/06/15 | 1,492 | 1,570 | 1,320 | 1,370 | -100 | -6.8% | 1,457,000 |
| 2016/06/14 | 1,410 | 1,637 | 1,224 | 1,470 | +35 | +2.4% | 4,243,400 |
| 2016/06/13 | 1,111 | 1,435 | 1,097 | 1,435 | +300 | +26.4% | 1,794,600 |
| 2016/06/10 | 1,190 | 1,230 | 1,130 | 1,135 | -67 | -5.6% | 284,400 |
| 2016/06/09 | 1,215 | 1,310 | 1,185 | 1,202 | -26 | -2.1% | 471,600 |
| 2016/06/08 | 1,200 | 1,365 | 1,162 | 1,228 | +23 | +1.9% | 1,299,000 |
| 2016/06/07 | 1,256 | 1,280 | 1,155 | 1,205 | -45 | -3.6% | 515,600 |
| 2016/06/06 | 1,060 | 1,250 | 1,052 | 1,250 | +149 | +13.5% | 822,100 |
| 2016/06/03 | 1,121 | 1,150 | 1,060 | 1,101 | +31 | +2.9% | 334,600 |
| 2016/06/02 | 1,025 | 1,134 | 1,000 | 1,070 | +48 | +4.7% | 622,600 |
| 2016/06/01 | 985 | 1,046 | 984 | 1,022 | +22 | +2.2% | 137,600 |
| 2016/05/31 | 994 | 1,055 | 990 | 1,000 | +27 | +2.8% | 159,800 |
| 2016/05/30 | 971 | 995 | 953 | 973 | +4 | +0.4% | 75,900 |
| 2016/05/27 | 971 | 1,001 | 965 | 969 | -42 | -4.2% | 108,800 |
| 2016/05/26 | 1,011 | 1,024 | 941 | 1,011 | -18 | -1.7% | 277,600 |
| 2016/05/25 | 1,099 | 1,100 | 1,002 | 1,029 | -36 | -3.4% | 291,300 |
| 2016/05/24 | 1,139 | 1,213 | 1,042 | 1,065 | -63 | -5.6% | 536,500 |
| 2016/05/23 | 1,016 | 1,154 | 996 | 1,128 | +38 | +3.5% | 817,600 |
| 2016/05/20 | 1,128 | 1,344 | 1,073 | 1,090 | +22 | +2.1% | 3,851,100 |
| 2016/05/19 | 1,038 | 1,068 | 976 | 1,068 | +150 | +16.3% | 691,900 |
| 2016/05/18 | 1,008 | 1,008 | 851 | 918 | +60 | +7% | 1,690,200 |
| 2016/05/17 | 819 | 863 | 808 | 858 | -21 | -2.4% | 223,800 |
| 2016/05/16 | 976 | 976 | 845 | 879 | -116 | -11.7% | 314,100 |
| 2016/05/13 | 1,050 | 1,052 | 938 | 995 | -64 | -6% | 349,200 |
| 2016/05/12 | 967 | 1,093 | 958 | 1,059 | +115 | +12.2% | 733,600 |
| 2016/05/11 | 935 | 970 | 922 | 944 | +44 | +4.9% | 228,100 |
| 2016/05/10 | 903 | 970 | 880 | 900 | +22 | +2.5% | 272,300 |
| 2016/05/09 | 914 | 928 | 856 | 878 | -22 | -2.4% | 150,400 |
| 2016/05/06 | 921 | 941 | 888 | 900 | -51 | -5.4% | 291,000 |
2151～
2200
件表示中 / 2592件
類似銘柄と比較する
現在ご覧いただいている「ジェネパ」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 |
|---|---|---|---|---|---|---|---|---|
| ジェネパ | 38,200円 | +7.8% | +445.5% | 0.00% | 34.45倍 | 1.76倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| 関門海 | 22,900円 | +1.3% | +46.3% | 0.00% | 15.68倍 | 3.96倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| 愛 眼 | 15,100円 | +4.9% | - | 0.00% | 71.56倍 | 0.24倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| ありがと | 327,500円 | +0.9% | +0.1% | 4.12% | 6.00倍 | 1.01倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ミアヘルサＨＤ | 109,300円 | +0.8% | +28.3% | 2.74% | 10.27倍 | 0.88倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
市場注目の銘柄
チャート関連のコラム
