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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,498 | 1,518 | 1,481 | 1,510 | +13 | +0.9% | 38,800 |
| 2025/05/01 | 1,526 | 1,541 | 1,497 | 1,497 | -34 | -2.2% | 48,300 |
| 2025/04/30 | 1,541 | 1,545 | 1,522 | 1,531 | -18 | -1.2% | 37,900 |
| 2025/04/28 | 1,530 | 1,560 | 1,527 | 1,549 | +19 | +1.2% | 83,700 |
| 2025/04/25 | 1,530 | 1,539 | 1,515 | 1,530 | +13 | +0.9% | 65,900 |
| 2025/04/24 | 1,516 | 1,534 | 1,491 | 1,517 | +7 | +0.5% | 55,500 |
| 2025/04/23 | 1,531 | 1,536 | 1,495 | 1,510 | +17 | +1.1% | 55,700 |
| 2025/04/22 | 1,511 | 1,517 | 1,479 | 1,493 | -31 | -2% | 49,100 |
| 2025/04/21 | 1,531 | 1,532 | 1,489 | 1,524 | +4 | +0.3% | 108,600 |
| 2025/04/18 | 1,480 | 1,520 | 1,480 | 1,520 | +41 | +2.8% | 64,300 |
| 2025/04/17 | 1,452 | 1,485 | 1,452 | 1,479 | +27 | +1.9% | 53,900 |
| 2025/04/16 | 1,491 | 1,496 | 1,430 | 1,452 | -43 | -2.9% | 87,300 |
| 2025/04/15 | 1,495 | 1,520 | 1,480 | 1,495 | +23 | +1.6% | 93,600 |
| 2025/04/14 | 1,450 | 1,513 | 1,445 | 1,472 | +54 | +3.8% | 147,100 |
| 2025/04/11 | 1,323 | 1,425 | 1,320 | 1,418 | +35 | +2.5% | 90,500 |
| 2025/04/10 | 1,425 | 1,426 | 1,366 | 1,383 | +108 | +8.5% | 85,900 |
| 2025/04/09 | 1,320 | 1,320 | 1,238 | 1,275 | -101 | -7.3% | 162,400 |
| 2025/04/08 | 1,333 | 1,390 | 1,333 | 1,376 | +156 | +12.8% | 145,000 |
| 2025/04/07 | 1,233 | 1,283 | 1,195 | 1,220 | -193 | -13.7% | 282,100 |
| 2025/04/04 | 1,465 | 1,465 | 1,345 | 1,413 | -82 | -5.5% | 332,100 |
| 2025/04/03 | 1,467 | 1,495 | 1,422 | 1,495 | -42 | -2.7% | 164,900 |
| 2025/04/02 | 1,550 | 1,554 | 1,519 | 1,537 | -6 | -0.4% | 80,600 |
| 2025/04/01 | 1,578 | 1,603 | 1,538 | 1,543 | -33 | -2.1% | 104,700 |
| 2025/03/31 | 1,611 | 1,623 | 1,570 | 1,576 | -113 | -6.7% | 189,900 |
| 2025/03/28 | 1,655 | 1,742 | 1,655 | 1,689 | +34 | +2.1% | 125,900 |
| 2025/03/27 | 1,677 | 1,694 | 1,648 | 1,655 | -46 | -2.7% | 329,400 |
| 2025/03/26 | 1,705 | 1,713 | 1,694 | 1,701 | +23 | +1.4% | 72,600 |
| 2025/03/25 | 1,720 | 1,720 | 1,672 | 1,678 | -34 | -2% | 68,500 |
| 2025/03/24 | 1,728 | 1,758 | 1,696 | 1,712 | -6 | -0.3% | 94,500 |
| 2025/03/21 | 1,721 | 1,745 | 1,706 | 1,718 | -3 | -0.2% | 57,500 |
| 2025/03/19 | 1,728 | 1,735 | 1,704 | 1,721 | +19 | +1.1% | 52,600 |
| 2025/03/18 | 1,715 | 1,739 | 1,676 | 1,702 | +3 | +0.2% | 92,700 |
| 2025/03/17 | 1,711 | 1,748 | 1,697 | 1,699 | ±0 | ±0% | 65,000 |
| 2025/03/14 | 1,669 | 1,720 | 1,669 | 1,699 | +16 | +1% | 57,900 |
| 2025/03/13 | 1,730 | 1,755 | 1,679 | 1,683 | -33 | -1.9% | 86,100 |
| 2025/03/12 | 1,720 | 1,739 | 1,698 | 1,716 | +6 | +0.4% | 85,000 |
| 2025/03/11 | 1,722 | 1,732 | 1,650 | 1,710 | -51 | -2.9% | 190,100 |
| 2025/03/10 | 1,750 | 1,804 | 1,731 | 1,761 | -15 | -0.8% | 125,600 |
| 2025/03/07 | 1,826 | 1,863 | 1,770 | 1,776 | -74 | -4% | 110,300 |
| 2025/03/06 | 1,900 | 1,908 | 1,827 | 1,850 | -26 | -1.4% | 213,800 |
| 2025/03/05 | 1,700 | 1,900 | 1,664 | 1,876 | +168 | +9.8% | 416,700 |
| 2025/03/04 | 1,715 | 1,749 | 1,680 | 1,708 | -30 | -1.7% | 83,600 |
| 2025/03/03 | 1,730 | 1,757 | 1,700 | 1,738 | +48 | +2.8% | 70,100 |
| 2025/02/28 | 1,722 | 1,750 | 1,684 | 1,690 | -65 | -3.7% | 92,800 |
| 2025/02/27 | 1,794 | 1,797 | 1,739 | 1,755 | -20 | -1.1% | 45,100 |
| 2025/02/26 | 1,776 | 1,800 | 1,693 | 1,775 | +7 | +0.4% | 96,900 |
| 2025/02/25 | 1,760 | 1,831 | 1,758 | 1,768 | -32 | -1.8% | 77,800 |
| 2025/02/21 | 1,847 | 1,875 | 1,800 | 1,800 | -47 | -2.5% | 89,800 |
| 2025/02/20 | 1,797 | 1,875 | 1,742 | 1,847 | +40 | +2.2% | 134,700 |
| 2025/02/19 | 1,815 | 1,817 | 1,783 | 1,807 | -13 | -0.7% | 73,700 |
1～
50
件表示中 / 1799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 | 151,000円 | +49.8% | +87.9% | 0.00% | 12.26倍 | 2.64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 |
| エイジス | 255,100円 | +10.0% | +9.6% | 3.33% | 10.57倍 | 0.91倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ＦＦＪ | 145,500円 | +18.8% | -20.2% | 3.09% | 17.59倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ポート | 192,000円 | +26.9% | +32.1% | 0.13% | 13.00倍 | 3.35倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| キャリアリンク | 213,600円 | -7.9% | -21.3% | 5.62% | 14.49倍 | 1.85倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
市場注目の銘柄
チャート関連のコラム
