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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,240 | 1,246 | 1,204 | 1,226 | -11 | -0.9% | 143,400 |
| 2023/06/28 | 1,241 | 1,255 | 1,219 | 1,237 | +13 | +1.1% | 147,400 |
| 2023/06/27 | 1,196 | 1,235 | 1,180 | 1,224 | -2 | -0.2% | 266,100 |
| 2023/06/26 | 1,258 | 1,298 | 1,205 | 1,226 | -47 | -3.7% | 552,800 |
| 2023/06/23 | 1,250 | 1,292 | 1,247 | 1,273 | +42 | +3.4% | 341,200 |
| 2023/06/22 | 1,210 | 1,258 | 1,207 | 1,231 | ±0 | ±0% | 202,500 |
| 2023/06/21 | 1,231 | 1,261 | 1,207 | 1,231 | +14 | +1.2% | 436,400 |
| 2023/06/20 | 1,228 | 1,228 | 1,164 | 1,217 | +13 | +1.1% | 261,100 |
| 2023/06/19 | 1,150 | 1,204 | 1,144 | 1,204 | +70 | +6.2% | 263,800 |
| 2023/06/16 | 1,110 | 1,141 | 1,096 | 1,134 | +13 | +1.2% | 153,700 |
| 2023/06/15 | 1,120 | 1,134 | 1,114 | 1,121 | ±0 | ±0% | 113,600 |
| 2023/06/14 | 1,152 | 1,152 | 1,112 | 1,121 | -29 | -2.5% | 149,300 |
| 2023/06/13 | 1,156 | 1,169 | 1,141 | 1,150 | +18 | +1.6% | 168,200 |
| 2023/06/12 | 1,091 | 1,136 | 1,080 | 1,132 | +38 | +3.5% | 209,700 |
| 2023/06/09 | 1,127 | 1,127 | 1,094 | 1,094 | -32 | -2.8% | 151,200 |
| 2023/06/08 | 1,155 | 1,159 | 1,118 | 1,126 | -32 | -2.8% | 142,900 |
| 2023/06/07 | 1,150 | 1,174 | 1,135 | 1,158 | +21 | +1.8% | 175,700 |
| 2023/06/06 | 1,132 | 1,155 | 1,121 | 1,137 | -11 | -1% | 135,400 |
| 2023/06/05 | 1,128 | 1,148 | 1,123 | 1,148 | +24 | +2.1% | 124,000 |
| 2023/06/02 | 1,111 | 1,144 | 1,101 | 1,124 | +16 | +1.4% | 166,100 |
| 2023/06/01 | 1,136 | 1,136 | 1,096 | 1,108 | -27 | -2.4% | 142,100 |
| 2023/05/31 | 1,154 | 1,167 | 1,127 | 1,135 | -18 | -1.6% | 142,300 |
| 2023/05/30 | 1,139 | 1,154 | 1,124 | 1,153 | +20 | +1.8% | 147,000 |
| 2023/05/29 | 1,170 | 1,171 | 1,122 | 1,133 | -25 | -2.2% | 235,400 |
| 2023/05/26 | 1,169 | 1,184 | 1,148 | 1,158 | -21 | -1.8% | 183,500 |
| 2023/05/25 | 1,192 | 1,207 | 1,160 | 1,179 | -8 | -0.7% | 211,200 |
| 2023/05/24 | 1,207 | 1,216 | 1,182 | 1,187 | -29 | -2.4% | 167,200 |
| 2023/05/23 | 1,227 | 1,260 | 1,206 | 1,216 | -3 | -0.2% | 194,200 |
| 2023/05/22 | 1,212 | 1,242 | 1,212 | 1,219 | +6 | +0.5% | 175,000 |
| 2023/05/19 | 1,231 | 1,233 | 1,190 | 1,213 | +1 | +0.1% | 163,400 |
| 2023/05/18 | 1,245 | 1,249 | 1,203 | 1,212 | -30 | -2.4% | 252,300 |
| 2023/05/17 | 1,250 | 1,264 | 1,229 | 1,242 | ±0 | ±0% | 151,500 |
| 2023/05/16 | 1,242 | 1,265 | 1,238 | 1,242 | +26 | +2.1% | 232,700 |
| 2023/05/15 | 1,255 | 1,276 | 1,210 | 1,216 | -42 | -3.3% | 338,600 |
| 2023/05/12 | 1,291 | 1,329 | 1,232 | 1,258 | -183 | -12.7% | 771,800 |
| 2023/05/11 | 1,430 | 1,458 | 1,415 | 1,441 | +15 | +1.1% | 227,300 |
| 2023/05/10 | 1,430 | 1,460 | 1,414 | 1,426 | -25 | -1.7% | 188,000 |
| 2023/05/09 | 1,472 | 1,503 | 1,450 | 1,451 | -37 | -2.5% | 243,200 |
| 2023/05/08 | 1,530 | 1,547 | 1,478 | 1,488 | -48 | -3.1% | 264,600 |
| 2023/05/02 | 1,591 | 1,611 | 1,519 | 1,536 | -63 | -3.9% | 382,600 |
| 2023/05/01 | 1,628 | 1,672 | 1,560 | 1,599 | -26 | -1.6% | 365,600 |
| 2023/04/28 | 1,648 | 1,695 | 1,607 | 1,625 | -24 | -1.5% | 413,800 |
| 2023/04/27 | 1,589 | 1,716 | 1,576 | 1,649 | +54 | +3.4% | 665,500 |
| 2023/04/26 | 1,543 | 1,624 | 1,536 | 1,595 | +43 | +2.8% | 545,700 |
| 2023/04/25 | 1,605 | 1,609 | 1,541 | 1,552 | -37 | -2.3% | 366,500 |
| 2023/04/24 | 1,526 | 1,589 | 1,525 | 1,589 | +63 | +4.1% | 279,800 |
| 2023/04/21 | 1,503 | 1,530 | 1,471 | 1,526 | +14 | +0.9% | 199,500 |
| 2023/04/20 | 1,530 | 1,559 | 1,495 | 1,512 | -20 | -1.3% | 354,700 |
| 2023/04/19 | 1,466 | 1,535 | 1,466 | 1,532 | +56 | +3.8% | 368,600 |
| 2023/04/18 | 1,493 | 1,505 | 1,445 | 1,476 | -16 | -1.1% | 274,700 |
451～
500
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
