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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,129 | 1,176 | 1,117 | 1,117 | -9 | -0.8% | 30,100 |
| 2023/02/01 | 1,113 | 1,139 | 1,106 | 1,126 | +14 | +1.3% | 28,800 |
| 2023/01/31 | 1,155 | 1,155 | 1,106 | 1,112 | -40 | -3.5% | 47,100 |
| 2023/01/30 | 1,200 | 1,200 | 1,146 | 1,152 | -40 | -3.4% | 28,600 |
| 2023/01/27 | 1,191 | 1,197 | 1,186 | 1,192 | +5 | +0.4% | 19,600 |
| 2023/01/26 | 1,167 | 1,190 | 1,163 | 1,187 | +16 | +1.4% | 15,700 |
| 2023/01/25 | 1,186 | 1,186 | 1,167 | 1,171 | -15 | -1.3% | 17,000 |
| 2023/01/24 | 1,177 | 1,186 | 1,153 | 1,186 | +16 | +1.4% | 29,100 |
| 2023/01/23 | 1,161 | 1,210 | 1,161 | 1,170 | +3 | +0.3% | 29,400 |
| 2023/01/20 | 1,138 | 1,184 | 1,126 | 1,167 | +17 | +1.5% | 52,000 |
| 2023/01/19 | 1,185 | 1,185 | 1,150 | 1,150 | -35 | -3% | 23,800 |
| 2023/01/18 | 1,176 | 1,196 | 1,145 | 1,185 | +9 | +0.8% | 24,700 |
| 2023/01/17 | 1,165 | 1,176 | 1,152 | 1,176 | +24 | +2.1% | 12,700 |
| 2023/01/16 | 1,197 | 1,198 | 1,152 | 1,152 | -45 | -3.8% | 27,400 |
| 2023/01/13 | 1,206 | 1,207 | 1,182 | 1,197 | -18 | -1.5% | 17,300 |
| 2023/01/12 | 1,190 | 1,220 | 1,190 | 1,215 | +29 | +2.4% | 15,300 |
| 2023/01/11 | 1,210 | 1,231 | 1,180 | 1,186 | -14 | -1.2% | 25,900 |
| 2023/01/10 | 1,177 | 1,224 | 1,177 | 1,200 | +35 | +3% | 39,800 |
| 2023/01/06 | 1,141 | 1,180 | 1,125 | 1,165 | +16 | +1.4% | 36,300 |
| 2023/01/05 | 1,139 | 1,166 | 1,128 | 1,149 | +13 | +1.1% | 33,700 |
| 2023/01/04 | 1,156 | 1,159 | 1,135 | 1,136 | -50 | -4.2% | 29,900 |
| 2022/12/30 | 1,184 | 1,193 | 1,150 | 1,186 | +28 | +2.4% | 24,900 |
| 2022/12/29 | 1,177 | 1,177 | 1,130 | 1,158 | +3 | +0.3% | 12,700 |
| 2022/12/28 | 1,220 | 1,220 | 1,141 | 1,155 | -65 | -5.3% | 60,200 |
| 2022/12/27 | 1,203 | 1,231 | 1,188 | 1,220 | +32 | +2.7% | 33,700 |
| 2022/12/26 | 1,140 | 1,196 | 1,095 | 1,188 | +48 | +4.2% | 69,700 |
| 2022/12/23 | 1,175 | 1,175 | 1,131 | 1,140 | -35 | -3% | 23,200 |
| 2022/12/22 | 1,195 | 1,208 | 1,170 | 1,175 | -20 | -1.7% | 27,500 |
| 2022/12/21 | 1,200 | 1,212 | 1,164 | 1,195 | +6 | +0.5% | 31,000 |
| 2022/12/20 | 1,300 | 1,300 | 1,181 | 1,189 | -81 | -6.4% | 95,200 |
| 2022/12/19 | 1,275 | 1,281 | 1,244 | 1,270 | -17 | -1.3% | 20,000 |
| 2022/12/16 | 1,297 | 1,307 | 1,278 | 1,287 | -40 | -3% | 28,800 |
| 2022/12/15 | 1,303 | 1,327 | 1,298 | 1,327 | +16 | +1.2% | 20,100 |
| 2022/12/14 | 1,276 | 1,311 | 1,246 | 1,311 | +35 | +2.7% | 65,600 |
| 2022/12/13 | 1,275 | 1,297 | 1,227 | 1,276 | -12 | -0.9% | 35,000 |
| 2022/12/12 | 1,310 | 1,323 | 1,281 | 1,288 | -42 | -3.2% | 34,400 |
| 2022/12/09 | 1,343 | 1,391 | 1,327 | 1,330 | -43 | -3.1% | 30,100 |
| 2022/12/08 | 1,339 | 1,374 | 1,307 | 1,373 | +45 | +3.4% | 20,800 |
| 2022/12/07 | 1,327 | 1,338 | 1,315 | 1,328 | -18 | -1.3% | 11,400 |
| 2022/12/06 | 1,328 | 1,346 | 1,322 | 1,346 | +8 | +0.6% | 15,300 |
| 2022/12/05 | 1,357 | 1,384 | 1,323 | 1,338 | -40 | -2.9% | 30,100 |
| 2022/12/02 | 1,407 | 1,409 | 1,373 | 1,378 | -37 | -2.6% | 34,300 |
| 2022/12/01 | 1,337 | 1,424 | 1,337 | 1,415 | +105 | +8% | 75,300 |
| 2022/11/30 | 1,328 | 1,332 | 1,277 | 1,310 | -22 | -1.7% | 31,800 |
| 2022/11/29 | 1,347 | 1,347 | 1,310 | 1,332 | -8 | -0.6% | 24,600 |
| 2022/11/28 | 1,343 | 1,353 | 1,338 | 1,340 | -10 | -0.7% | 13,100 |
| 2022/11/25 | 1,341 | 1,355 | 1,331 | 1,350 | +9 | +0.7% | 19,300 |
| 2022/11/24 | 1,350 | 1,365 | 1,331 | 1,341 | +5 | +0.4% | 26,600 |
| 2022/11/22 | 1,367 | 1,367 | 1,322 | 1,336 | -31 | -2.3% | 49,400 |
| 2022/11/21 | 1,380 | 1,393 | 1,349 | 1,367 | -17 | -1.2% | 20,700 |
551～
600
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
