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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,780 | 1,878 | 1,761 | 1,820 | +37 | +2.1% | 173,900 |
| 2025/02/17 | 1,729 | 1,847 | 1,729 | 1,783 | +174 | +10.8% | 330,300 |
| 2025/02/14 | 1,625 | 1,638 | 1,587 | 1,609 | +13 | +0.8% | 181,600 |
| 2025/02/13 | 1,610 | 1,616 | 1,583 | 1,596 | +8 | +0.5% | 69,400 |
| 2025/02/12 | 1,558 | 1,590 | 1,524 | 1,588 | +51 | +3.3% | 78,000 |
| 2025/02/10 | 1,501 | 1,560 | 1,494 | 1,537 | +36 | +2.4% | 57,800 |
| 2025/02/07 | 1,521 | 1,530 | 1,501 | 1,501 | -25 | -1.6% | 34,800 |
| 2025/02/06 | 1,525 | 1,548 | 1,519 | 1,526 | -8 | -0.5% | 28,900 |
| 2025/02/05 | 1,498 | 1,538 | 1,488 | 1,534 | +36 | +2.4% | 61,400 |
| 2025/02/04 | 1,547 | 1,558 | 1,498 | 1,498 | -49 | -3.2% | 44,000 |
| 2025/02/03 | 1,544 | 1,560 | 1,527 | 1,547 | -26 | -1.7% | 54,700 |
| 2025/01/31 | 1,574 | 1,588 | 1,547 | 1,573 | +5 | +0.3% | 31,600 |
| 2025/01/30 | 1,591 | 1,591 | 1,561 | 1,568 | -16 | -1% | 35,900 |
| 2025/01/29 | 1,600 | 1,611 | 1,574 | 1,584 | +7 | +0.4% | 38,600 |
| 2025/01/28 | 1,550 | 1,595 | 1,540 | 1,577 | +23 | +1.5% | 48,200 |
| 2025/01/27 | 1,566 | 1,606 | 1,550 | 1,554 | +20 | +1.3% | 90,300 |
| 2025/01/24 | 1,523 | 1,569 | 1,523 | 1,534 | +11 | +0.7% | 39,100 |
| 2025/01/23 | 1,554 | 1,565 | 1,510 | 1,523 | -30 | -1.9% | 57,200 |
| 2025/01/22 | 1,492 | 1,557 | 1,462 | 1,553 | +75 | +5.1% | 72,900 |
| 2025/01/21 | 1,507 | 1,519 | 1,463 | 1,478 | -15 | -1% | 40,600 |
| 2025/01/20 | 1,517 | 1,517 | 1,492 | 1,493 | -6 | -0.4% | 33,300 |
| 2025/01/17 | 1,496 | 1,509 | 1,446 | 1,499 | -15 | -1% | 68,000 |
| 2025/01/16 | 1,528 | 1,531 | 1,490 | 1,514 | -5 | -0.3% | 73,200 |
| 2025/01/15 | 1,537 | 1,551 | 1,500 | 1,519 | -10 | -0.7% | 35,400 |
| 2025/01/14 | 1,518 | 1,548 | 1,511 | 1,529 | -20 | -1.3% | 49,500 |
| 2025/01/10 | 1,549 | 1,567 | 1,541 | 1,549 | ±0 | ±0% | 39,100 |
| 2025/01/09 | 1,599 | 1,601 | 1,543 | 1,549 | -73 | -4.5% | 94,100 |
| 2025/01/08 | 1,636 | 1,636 | 1,588 | 1,622 | -14 | -0.9% | 67,900 |
| 2025/01/07 | 1,626 | 1,641 | 1,614 | 1,636 | +10 | +0.6% | 65,700 |
| 2025/01/06 | 1,697 | 1,704 | 1,626 | 1,626 | -64 | -3.8% | 68,600 |
| 2024/12/30 | 1,689 | 1,691 | 1,653 | 1,690 | +6 | +0.4% | 59,900 |
| 2024/12/27 | 1,686 | 1,709 | 1,660 | 1,684 | -2 | -0.1% | 60,000 |
| 2024/12/26 | 1,699 | 1,739 | 1,681 | 1,686 | +3 | +0.2% | 82,500 |
| 2024/12/25 | 1,625 | 1,687 | 1,625 | 1,683 | +39 | +2.4% | 86,600 |
| 2024/12/24 | 1,721 | 1,723 | 1,630 | 1,644 | -61 | -3.6% | 113,700 |
| 2024/12/23 | 1,703 | 1,721 | 1,678 | 1,705 | ±0 | ±0% | 95,200 |
| 2024/12/20 | 1,722 | 1,744 | 1,680 | 1,705 | -17 | -1% | 119,200 |
| 2024/12/19 | 1,710 | 1,752 | 1,710 | 1,722 | -18 | -1% | 80,200 |
| 2024/12/18 | 1,759 | 1,759 | 1,700 | 1,740 | -1 | -0.1% | 107,200 |
| 2024/12/17 | 1,699 | 1,745 | 1,692 | 1,741 | +42 | +2.5% | 77,300 |
| 2024/12/16 | 1,733 | 1,733 | 1,672 | 1,699 | -37 | -2.1% | 96,500 |
| 2024/12/13 | 1,742 | 1,764 | 1,725 | 1,736 | +1 | +0.1% | 102,100 |
| 2024/12/12 | 1,694 | 1,760 | 1,694 | 1,735 | +56 | +3.3% | 211,400 |
| 2024/12/11 | 1,609 | 1,687 | 1,609 | 1,679 | +72 | +4.5% | 180,100 |
| 2024/12/10 | 1,604 | 1,619 | 1,589 | 1,607 | -23 | -1.4% | 83,200 |
| 2024/12/09 | 1,627 | 1,650 | 1,575 | 1,630 | +43 | +2.7% | 144,600 |
| 2024/12/06 | 1,605 | 1,614 | 1,538 | 1,587 | -28 | -1.7% | 146,400 |
| 2024/12/05 | 1,525 | 1,638 | 1,525 | 1,615 | +99 | +6.5% | 277,900 |
| 2024/12/04 | 1,542 | 1,565 | 1,516 | 1,516 | -26 | -1.7% | 68,800 |
| 2024/12/03 | 1,517 | 1,549 | 1,503 | 1,542 | +29 | +1.9% | 81,700 |
51～
100
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
