ジーニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,264 | 1,273 | 1,248 | 1,258 | +6 | +0.5% | 98,900 |
| 2025/08/20 | 1,305 | 1,305 | 1,248 | 1,252 | -49 | -3.8% | 208,100 |
| 2025/08/19 | 1,300 | 1,315 | 1,286 | 1,301 | +1 | +0.1% | 102,100 |
| 2025/08/18 | 1,293 | 1,301 | 1,272 | 1,300 | +35 | +2.8% | 243,200 |
| 2025/08/15 | 1,294 | 1,300 | 1,260 | 1,265 | -27 | -2.1% | 312,100 |
| 2025/08/14 | 1,328 | 1,339 | 1,291 | 1,292 | -35 | -2.6% | 320,900 |
| 2025/08/13 | 1,394 | 1,409 | 1,313 | 1,327 | -197 | -12.9% | 713,600 |
| 2025/08/12 | 1,569 | 1,571 | 1,512 | 1,524 | -34 | -2.2% | 239,000 |
| 2025/08/08 | 1,580 | 1,605 | 1,550 | 1,558 | -40 | -2.5% | 178,400 |
| 2025/08/07 | 1,535 | 1,598 | 1,535 | 1,598 | +47 | +3% | 146,200 |
| 2025/08/06 | 1,528 | 1,560 | 1,519 | 1,551 | +24 | +1.6% | 119,300 |
| 2025/08/05 | 1,526 | 1,540 | 1,510 | 1,527 | +2 | +0.1% | 76,200 |
| 2025/08/04 | 1,500 | 1,537 | 1,487 | 1,525 | -6 | -0.4% | 95,800 |
| 2025/08/01 | 1,521 | 1,543 | 1,515 | 1,531 | +3 | +0.2% | 62,100 |
| 2025/07/31 | 1,506 | 1,528 | 1,504 | 1,528 | +17 | +1.1% | 39,700 |
| 2025/07/30 | 1,508 | 1,521 | 1,496 | 1,511 | ±0 | ±0% | 68,600 |
| 2025/07/29 | 1,558 | 1,558 | 1,495 | 1,511 | -49 | -3.1% | 138,400 |
| 2025/07/28 | 1,550 | 1,578 | 1,540 | 1,560 | +12 | +0.8% | 97,500 |
| 2025/07/25 | 1,547 | 1,551 | 1,531 | 1,548 | +5 | +0.3% | 64,800 |
| 2025/07/24 | 1,559 | 1,571 | 1,530 | 1,543 | +6 | +0.4% | 99,100 |
| 2025/07/23 | 1,539 | 1,555 | 1,531 | 1,537 | +4 | +0.3% | 59,000 |
| 2025/07/22 | 1,550 | 1,582 | 1,526 | 1,533 | +4 | +0.3% | 88,600 |
| 2025/07/18 | 1,555 | 1,557 | 1,518 | 1,529 | -12 | -0.8% | 69,900 |
| 2025/07/17 | 1,525 | 1,559 | 1,517 | 1,541 | +29 | +1.9% | 62,000 |
| 2025/07/16 | 1,517 | 1,524 | 1,499 | 1,512 | -4 | -0.3% | 80,600 |
| 2025/07/15 | 1,573 | 1,573 | 1,503 | 1,516 | -44 | -2.8% | 115,900 |
| 2025/07/14 | 1,565 | 1,591 | 1,526 | 1,560 | -4 | -0.3% | 107,500 |
| 2025/07/11 | 1,599 | 1,602 | 1,560 | 1,564 | -32 | -2% | 100,800 |
| 2025/07/10 | 1,594 | 1,605 | 1,565 | 1,596 | +6 | +0.4% | 77,600 |
| 2025/07/09 | 1,580 | 1,597 | 1,540 | 1,590 | +25 | +1.6% | 131,500 |
| 2025/07/08 | 1,513 | 1,601 | 1,507 | 1,565 | +40 | +2.6% | 246,600 |
| 2025/07/07 | 1,504 | 1,563 | 1,486 | 1,525 | +23 | +1.5% | 262,900 |
| 2025/07/04 | 1,538 | 1,542 | 1,497 | 1,502 | -12 | -0.8% | 82,300 |
| 2025/07/03 | 1,568 | 1,571 | 1,513 | 1,514 | -54 | -3.4% | 148,400 |
| 2025/07/02 | 1,620 | 1,674 | 1,564 | 1,568 | -79 | -4.8% | 232,500 |
| 2025/07/01 | 1,688 | 1,692 | 1,638 | 1,647 | -45 | -2.7% | 113,900 |
| 2025/06/30 | 1,717 | 1,745 | 1,691 | 1,692 | -20 | -1.2% | 88,100 |
| 2025/06/27 | 1,766 | 1,795 | 1,710 | 1,712 | -34 | -1.9% | 129,100 |
| 2025/06/26 | 1,779 | 1,792 | 1,732 | 1,746 | -15 | -0.9% | 87,200 |
| 2025/06/25 | 1,759 | 1,770 | 1,705 | 1,761 | +8 | +0.5% | 91,100 |
| 2025/06/24 | 1,742 | 1,771 | 1,723 | 1,753 | +13 | +0.7% | 109,800 |
| 2025/06/23 | 1,748 | 1,777 | 1,725 | 1,740 | -43 | -2.4% | 97,000 |
| 2025/06/20 | 1,834 | 1,858 | 1,777 | 1,783 | -91 | -4.9% | 171,400 |
| 2025/06/19 | 1,836 | 1,920 | 1,836 | 1,874 | +51 | +2.8% | 319,800 |
| 2025/06/18 | 1,827 | 1,848 | 1,790 | 1,823 | -12 | -0.7% | 285,500 |
| 2025/06/17 | 1,609 | 1,893 | 1,602 | 1,835 | +237 | +14.8% | 1,099,700 |
| 2025/06/16 | 1,493 | 1,627 | 1,477 | 1,598 | +106 | +7.1% | 245,900 |
| 2025/06/13 | 1,560 | 1,560 | 1,487 | 1,492 | -35 | -2.3% | 111,700 |
| 2025/06/12 | 1,540 | 1,572 | 1,527 | 1,527 | -12 | -0.8% | 51,300 |
| 2025/06/11 | 1,534 | 1,569 | 1,526 | 1,539 | +5 | +0.3% | 67,100 |
1～
50
件表示中 / 1874件
類似銘柄と比較する
現在ご覧いただいている「ジーニー」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 |
|---|---|---|---|---|---|---|---|---|
| ジーニー | 128,400円 | +35.2% | +14.7% | 0.00% | 7.99倍 | 1.99倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ＥＲＩ ＨＤ | 296,500円 | +14.9% | +34.9% | 2.36% | 13.26倍 | 3.55倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ウィルＧ | 99,700円 | -3.7% | +9.3% | 4.41% | 14.65倍 | 1.31倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ＡＢホテル | 160,300円 | +6.8% | +3.1% | 1.25% | 9.23倍 | 1.79倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ＮＩＳＳＯＨＤ | 64,100円 | +13.2% | +12.3% | 3.90% | 8.71倍 | 1.32倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
