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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 2,275 | 2,294 | 2,220 | 2,290 | +16 | +0.7% | 11,400 |
| 2015/04/09 | 2,124 | 2,274 | 2,081 | 2,274 | +150 | +7.1% | 31,300 |
| 2015/04/08 | 2,145 | 2,148 | 2,100 | 2,124 | +24 | +1.1% | 10,800 |
| 2015/04/07 | 2,045 | 2,121 | 2,030 | 2,100 | +60 | +2.9% | 25,300 |
| 2015/04/06 | 2,022 | 2,043 | 2,022 | 2,040 | +1 | ±0% | 3,100 |
| 2015/04/03 | 2,056 | 2,056 | 1,990 | 2,039 | -11 | -0.5% | 3,500 |
| 2015/04/02 | 1,991 | 2,100 | 1,973 | 2,050 | +74 | +3.7% | 17,400 |
| 2015/04/01 | 1,967 | 1,990 | 1,960 | 1,976 | +4 | +0.2% | 2,600 |
| 2015/03/31 | 1,990 | 1,992 | 1,951 | 1,972 | -18 | -0.9% | 8,500 |
| 2015/03/30 | 1,980 | 1,999 | 1,956 | 1,990 | -9 | -0.5% | 11,000 |
| 2015/03/27 | 1,931 | 1,999 | 1,925 | 1,999 | +24 | +1.2% | 7,000 |
| 2015/03/26 | 1,967 | 1,980 | 1,950 | 1,975 | -25 | -1.3% | 6,700 |
| 2015/03/25 | 2,011 | 2,011 | 1,957 | 2,000 | ±0 | ±0% | 5,000 |
| 2015/03/24 | 1,908 | 2,000 | 1,887 | 2,000 | +58 | +3% | 25,000 |
| 2015/03/23 | 1,950 | 1,950 | 1,902 | 1,942 | -11 | -0.6% | 9,200 |
| 2015/03/20 | 1,950 | 1,953 | 1,909 | 1,953 | +7 | +0.4% | 7,000 |
| 2015/03/19 | 1,911 | 1,950 | 1,905 | 1,946 | ±0 | ±0% | 7,200 |
| 2015/03/18 | 1,950 | 1,960 | 1,919 | 1,946 | -24 | -1.2% | 14,200 |
| 2015/03/17 | 2,001 | 2,003 | 1,920 | 1,970 | -24 | -1.2% | 26,300 |
| 2015/03/16 | 2,000 | 2,015 | 1,960 | 1,994 | -5 | -0.3% | 16,300 |
| 2015/03/13 | 2,020 | 2,020 | 1,985 | 1,999 | -21 | -1% | 5,800 |
| 2015/03/12 | 1,970 | 2,049 | 1,930 | 2,020 | +46 | +2.3% | 29,700 |
| 2015/03/11 | 1,910 | 1,975 | 1,908 | 1,974 | +59 | +3.1% | 21,900 |
| 2015/03/10 | 1,901 | 1,933 | 1,901 | 1,915 | -26 | -1.3% | 9,900 |
| 2015/03/09 | 1,908 | 1,944 | 1,900 | 1,941 | -6 | -0.3% | 17,800 |
| 2015/03/06 | 1,959 | 1,959 | 1,910 | 1,947 | -18 | -0.9% | 13,100 |
| 2015/03/05 | 1,910 | 1,968 | 1,900 | 1,965 | +16 | +0.8% | 11,600 |
| 2015/03/04 | 1,930 | 1,949 | 1,807 | 1,949 | +4 | +0.2% | 8,800 |
| 2015/03/03 | 1,970 | 1,975 | 1,913 | 1,945 | -27 | -1.4% | 21,700 |
| 2015/03/02 | 1,960 | 1,980 | 1,930 | 1,972 | ±0 | ±0% | 19,700 |
| 2015/02/27 | 1,983 | 1,983 | 1,958 | 1,972 | -13 | -0.7% | 14,000 |
| 2015/02/26 | 1,962 | 2,000 | 1,891 | 1,985 | -9 | -0.5% | 32,000 |
| 2015/02/25 | 1,966 | 2,010 | 1,940 | 1,994 | +31 | +1.6% | 29,100 |
| 2015/02/24 | 1,929 | 1,968 | 1,918 | 1,963 | -5 | -0.3% | 24,700 |
| 2015/02/23 | 1,818 | 1,969 | 1,817 | 1,968 | +150 | +8.3% | 65,600 |
| 2015/02/20 | 1,819 | 1,837 | 1,814 | 1,818 | +1 | +0.1% | 16,000 |
| 2015/02/19 | 1,834 | 1,838 | 1,809 | 1,817 | -5 | -0.3% | 10,800 |
| 2015/02/18 | 1,811 | 1,850 | 1,803 | 1,822 | +45 | +2.5% | 53,300 |
| 2015/02/17 | 1,678 | 1,810 | 1,675 | 1,777 | +99 | +5.9% | 41,700 |
| 2015/02/16 | 1,625 | 1,678 | 1,590 | 1,678 | +53 | +3.3% | 13,500 |
| 2015/02/13 | 1,590 | 1,630 | 1,590 | 1,625 | +8 | +0.5% | 14,800 |
| 2015/02/12 | 1,615 | 1,620 | 1,566 | 1,617 | -33 | -2% | 6,300 |
| 2015/02/10 | 1,634 | 1,650 | 1,577 | 1,650 | +20 | +1.2% | 15,600 |
| 2015/02/09 | 1,624 | 1,630 | 1,594 | 1,630 | +4 | +0.2% | 6,900 |
| 2015/02/06 | 1,600 | 1,630 | 1,600 | 1,626 | +14 | +0.9% | 8,700 |
| 2015/02/05 | 1,648 | 1,648 | 1,590 | 1,612 | -9 | -0.6% | 3,000 |
| 2015/02/04 | 1,582 | 1,690 | 1,578 | 1,621 | -1 | -0.1% | 9,500 |
| 2015/02/03 | 1,654 | 1,654 | 1,561 | 1,622 | -39 | -2.3% | 2,600 |
| 2015/02/02 | 1,660 | 1,661 | 1,535 | 1,661 | -32 | -1.9% | 21,900 |
| 2015/01/30 | 1,695 | 1,707 | 1,670 | 1,693 | -42 | -2.4% | 11,600 |
2501～
2550
件表示中 / 2634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 | 37,500円 | +7.8% | +627.3% | 0.00% | 20.29倍 | 1.66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 |
| 愛 眼 | 15,100円 | +6.2% | - | 0.00% | 19.66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 |
| バッファロー | 133,800円 | +8.3% | +8.8% | 4.48% | 8.47倍 | 0.51倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ミアヘルサＨＤ | 110,500円 | +0.1% | -31.7% | 2.71% | 12.35倍 | 0.81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 |
| ベクターＨＤ | 12,900円 | +73.5% | - | 0.00% | - | 13.11倍 |
|
ＰＣソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
市場注目の銘柄
チャート関連のコラム
