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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,740 | 1,760 | 1,740 | 1,760 | -12 | -0.7% | 700 |
| 2015/12/02 | 1,777 | 1,806 | 1,772 | 1,772 | -45 | -2.5% | 2,500 |
| 2015/12/01 | 1,784 | 1,850 | 1,784 | 1,817 | +33 | +1.8% | 2,800 |
| 2015/11/30 | 1,809 | 1,848 | 1,780 | 1,784 | -105 | -5.6% | 7,100 |
| 2015/11/27 | 1,900 | 1,915 | 1,850 | 1,889 | -13 | -0.7% | 2,500 |
| 2015/11/26 | 1,910 | 1,925 | 1,902 | 1,902 | -1 | -0.1% | 2,000 |
| 2015/11/25 | 1,948 | 1,948 | 1,903 | 1,903 | -8 | -0.4% | 400 |
| 2015/11/24 | 1,961 | 1,961 | 1,910 | 1,911 | +1 | +0.1% | 800 |
| 2015/11/20 | 1,876 | 1,910 | 1,851 | 1,910 | +15 | +0.8% | 4,900 |
| 2015/11/19 | 1,900 | 1,900 | 1,875 | 1,895 | -31 | -1.6% | 1,000 |
| 2015/11/18 | 1,918 | 1,926 | 1,900 | 1,926 | +70 | +3.8% | 400 |
| 2015/11/17 | 1,900 | 1,939 | 1,845 | 1,856 | -48 | -2.5% | 2,300 |
| 2015/11/16 | 1,995 | 1,995 | 1,886 | 1,904 | -91 | -4.6% | 4,300 |
| 2015/11/13 | 1,931 | 2,000 | 1,930 | 1,995 | +49 | +2.5% | 5,600 |
| 2015/11/12 | 1,995 | 1,995 | 1,930 | 1,946 | -22 | -1.1% | 3,900 |
| 2015/11/11 | 1,900 | 1,975 | 1,820 | 1,968 | +94 | +5% | 10,900 |
| 2015/11/10 | 1,810 | 1,874 | 1,785 | 1,874 | +89 | +5% | 5,500 |
| 2015/11/09 | 1,786 | 1,800 | 1,785 | 1,785 | -15 | -0.8% | 1,500 |
| 2015/11/06 | 1,670 | 1,800 | 1,670 | 1,800 | +118 | +7% | 4,900 |
| 2015/11/05 | 1,773 | 1,773 | 1,663 | 1,682 | -91 | -5.1% | 11,200 |
| 2015/11/04 | 1,770 | 1,801 | 1,770 | 1,773 | -36 | -2% | 7,500 |
| 2015/11/02 | 1,787 | 1,815 | 1,771 | 1,809 | +28 | +1.6% | 5,800 |
| 2015/10/30 | 1,711 | 1,784 | 1,711 | 1,781 | +76 | +4.5% | 5,300 |
| 2015/10/29 | 1,671 | 1,705 | 1,670 | 1,705 | +34 | +2% | 3,300 |
| 2015/10/28 | 1,700 | 1,740 | 1,671 | 1,671 | -29 | -1.7% | 4,700 |
| 2015/10/27 | 1,750 | 1,800 | 1,700 | 1,700 | +1 | +0.1% | 17,400 |
| 2015/10/26 | 1,545 | 1,715 | 1,544 | 1,699 | +212 | +14.3% | 17,100 |
| 2015/10/23 | 1,479 | 1,487 | 1,478 | 1,487 | +38 | +2.6% | 700 |
| 2015/10/22 | 1,440 | 1,471 | 1,440 | 1,449 | +9 | +0.6% | 800 |
| 2015/10/21 | 1,464 | 1,466 | 1,440 | 1,440 | -64 | -4.3% | 4,300 |
| 2015/10/20 | 1,450 | 1,504 | 1,450 | 1,504 | +54 | +3.7% | 1,900 |
| 2015/10/19 | 1,461 | 1,476 | 1,450 | 1,450 | -40 | -2.7% | 3,500 |
| 2015/10/16 | 1,481 | 1,501 | 1,385 | 1,490 | -5 | -0.3% | 11,500 |
| 2015/10/15 | 1,481 | 1,509 | 1,480 | 1,495 | +5 | +0.3% | 6,200 |
| 2015/10/14 | 1,494 | 1,505 | 1,490 | 1,490 | -10 | -0.7% | 3,500 |
| 2015/10/13 | 1,540 | 1,567 | 1,490 | 1,500 | -66 | -4.2% | 5,800 |
| 2015/10/09 | 1,475 | 1,569 | 1,471 | 1,566 | +61 | +4.1% | 5,400 |
| 2015/10/08 | 1,482 | 1,505 | 1,482 | 1,505 | +5 | +0.3% | 7,000 |
| 2015/10/07 | 1,496 | 1,500 | 1,480 | 1,500 | -36 | -2.3% | 4,400 |
| 2015/10/06 | 1,496 | 1,555 | 1,485 | 1,536 | +70 | +4.8% | 7,400 |
| 2015/10/05 | 1,460 | 1,497 | 1,451 | 1,466 | +27 | +1.9% | 2,700 |
| 2015/10/02 | 1,429 | 1,450 | 1,421 | 1,439 | -20 | -1.4% | 7,400 |
| 2015/10/01 | 1,464 | 1,464 | 1,447 | 1,459 | +17 | +1.2% | 600 |
| 2015/09/30 | 1,433 | 1,471 | 1,433 | 1,442 | +6 | +0.4% | 1,500 |
| 2015/09/29 | 1,501 | 1,509 | 1,384 | 1,436 | -86 | -5.7% | 10,200 |
| 2015/09/28 | 1,521 | 1,522 | 1,521 | 1,522 | +1 | +0.1% | 200 |
| 2015/09/25 | 1,500 | 1,521 | 1,486 | 1,521 | -19 | -1.2% | 6,800 |
| 2015/09/24 | 1,527 | 1,545 | 1,506 | 1,540 | +10 | +0.7% | 7,900 |
| 2015/09/18 | 1,525 | 1,550 | 1,525 | 1,530 | -24 | -1.5% | 7,500 |
| 2015/09/17 | 1,532 | 1,560 | 1,532 | 1,554 | +13 | +0.8% | 3,300 |
2301～
2350
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% | 34.44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% | 15.69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% | 71.57倍 | 0.25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
