ジーネクストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,213 | 1,222 | 1,210 | 1,220 | +1 | +0.1% | 8,500 |
| 2021/07/26 | 1,250 | 1,251 | 1,212 | 1,219 | -12 | -1% | 8,800 |
| 2021/07/21 | 1,250 | 1,330 | 1,220 | 1,231 | +11 | +0.9% | 15,300 |
| 2021/07/20 | 1,237 | 1,247 | 1,158 | 1,220 | -47 | -3.7% | 24,100 |
| 2021/07/19 | 1,297 | 1,297 | 1,267 | 1,267 | -42 | -3.2% | 6,100 |
| 2021/07/16 | 1,301 | 1,310 | 1,277 | 1,309 | -10 | -0.8% | 13,400 |
| 2021/07/15 | 1,372 | 1,397 | 1,310 | 1,319 | -51 | -3.7% | 19,800 |
| 2021/07/14 | 1,290 | 1,432 | 1,277 | 1,370 | +92 | +7.2% | 46,500 |
| 2021/07/13 | 1,247 | 1,304 | 1,247 | 1,278 | +43 | +3.5% | 22,800 |
| 2021/07/12 | 1,240 | 1,244 | 1,209 | 1,235 | +4 | +0.3% | 12,200 |
| 2021/07/09 | 1,270 | 1,271 | 1,185 | 1,231 | -47 | -3.7% | 43,700 |
| 2021/07/08 | 1,325 | 1,331 | 1,272 | 1,278 | -55 | -4.1% | 22,800 |
| 2021/07/07 | 1,354 | 1,354 | 1,312 | 1,333 | -26 | -1.9% | 22,900 |
| 2021/07/06 | 1,436 | 1,436 | 1,340 | 1,359 | -47 | -3.3% | 53,500 |
| 2021/07/05 | 1,535 | 1,539 | 1,376 | 1,406 | -114 | -7.5% | 95,300 |
| 2021/07/02 | 1,545 | 1,610 | 1,487 | 1,520 | +65 | +4.5% | 236,200 |
| 2021/07/01 | 1,393 | 1,595 | 1,385 | 1,455 | +160 | +12.4% | 332,800 |
| 2021/06/30 | 1,290 | 1,302 | 1,283 | 1,295 | +16 | +1.3% | 6,700 |
| 2021/06/29 | 1,290 | 1,291 | 1,275 | 1,279 | -6 | -0.5% | 6,700 |
| 2021/06/28 | 1,285 | 1,290 | 1,265 | 1,285 | ±0 | ±0% | 7,200 |
| 2021/06/25 | 1,295 | 1,317 | 1,266 | 1,285 | -40 | -3% | 42,500 |
| 2021/06/24 | 1,336 | 1,350 | 1,322 | 1,325 | -6 | -0.5% | 21,800 |
| 2021/06/23 | 1,475 | 1,475 | 1,318 | 1,331 | -164 | -11% | 92,900 |
| 2021/06/22 | 1,505 | 1,505 | 1,480 | 1,495 | +20 | +1.4% | 2,100 |
| 2021/06/21 | 1,491 | 1,496 | 1,460 | 1,475 | -27 | -1.8% | 3,400 |
| 2021/06/18 | 1,516 | 1,517 | 1,495 | 1,502 | +2 | +0.1% | 2,400 |
| 2021/06/17 | 1,510 | 1,530 | 1,500 | 1,500 | -10 | -0.7% | 3,800 |
| 2021/06/16 | 1,496 | 1,547 | 1,496 | 1,510 | +15 | +1% | 2,700 |
| 2021/06/15 | 1,491 | 1,500 | 1,472 | 1,495 | +5 | +0.3% | 3,300 |
| 2021/06/14 | 1,530 | 1,530 | 1,490 | 1,490 | -45 | -2.9% | 4,400 |
| 2021/06/11 | 1,558 | 1,559 | 1,535 | 1,535 | -20 | -1.3% | 3,000 |
| 2021/06/10 | 1,530 | 1,569 | 1,530 | 1,555 | +22 | +1.4% | 2,600 |
| 2021/06/09 | 1,510 | 1,538 | 1,510 | 1,533 | +33 | +2.2% | 3,500 |
| 2021/06/08 | 1,489 | 1,506 | 1,487 | 1,500 | +12 | +0.8% | 2,100 |
| 2021/06/07 | 1,501 | 1,505 | 1,472 | 1,488 | -17 | -1.1% | 9,900 |
| 2021/06/04 | 1,545 | 1,568 | 1,505 | 1,505 | -40 | -2.6% | 6,100 |
| 2021/06/03 | 1,555 | 1,569 | 1,535 | 1,545 | -5 | -0.3% | 6,200 |
| 2021/06/02 | 1,583 | 1,595 | 1,549 | 1,550 | -20 | -1.3% | 6,100 |
| 2021/06/01 | 1,557 | 1,628 | 1,555 | 1,570 | +57 | +3.8% | 17,800 |
| 2021/05/31 | 1,560 | 1,560 | 1,510 | 1,513 | -56 | -3.6% | 11,100 |
| 2021/05/28 | 1,577 | 1,603 | 1,513 | 1,569 | -9 | -0.6% | 9,600 |
| 2021/05/27 | 1,579 | 1,579 | 1,578 | 1,578 | ±0 | ±0% | 700 |
| 2021/05/26 | 1,568 | 1,578 | 1,565 | 1,578 | +9 | +0.6% | 1,400 |
| 2021/05/25 | 1,601 | 1,601 | 1,560 | 1,569 | -33 | -2.1% | 3,600 |
| 2021/05/24 | 1,605 | 1,629 | 1,602 | 1,602 | +7 | +0.4% | 2,000 |
| 2021/05/21 | 1,566 | 1,610 | 1,563 | 1,595 | +28 | +1.8% | 2,800 |
| 2021/05/20 | 1,540 | 1,595 | 1,540 | 1,567 | +25 | +1.6% | 2,500 |
| 2021/05/19 | 1,496 | 1,549 | 1,492 | 1,542 | +31 | +2.1% | 2,700 |
| 2021/05/18 | 1,527 | 1,540 | 1,480 | 1,511 | -16 | -1% | 7,800 |
| 2021/05/17 | 1,603 | 1,608 | 1,522 | 1,527 | -83 | -5.2% | 11,200 |
1001～
1050
件表示中 / 1083件
類似銘柄と比較する
現在ご覧いただいている「ジーネクスト」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 |
|---|---|---|---|---|---|---|---|---|
| ジーネクスト | 33,700円 | +40.4% | - | 0.00% | 183.15倍 | 12.44倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
| ボルテージ | 29,200円 | - | - | - | - | 0.87倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| ジィ・シィ企 | 73,500円 | +30.3% | - | 0.00% | 34.20倍 | 6.84倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| 日ナレッジ | 131,300円 | +10.7% | 0.0% | 1.52% | 22.99倍 | 1.59倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
| エムケイシステム | 32,100円 | -2.7% | - | 2.49% | 17.96倍 | 2.61倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
市場注目の銘柄
チャート関連のコラム
