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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/02 | 1,550 | 1,560 | 1,504 | 1,513 | -24 | -1.6% | 83,900 |
| 2024/11/29 | 1,488 | 1,556 | 1,486 | 1,537 | +35 | +2.3% | 147,800 |
| 2024/11/28 | 1,490 | 1,546 | 1,486 | 1,502 | -20 | -1.3% | 116,500 |
| 2024/11/27 | 1,554 | 1,579 | 1,492 | 1,522 | -22 | -1.4% | 249,800 |
| 2024/11/26 | 1,507 | 1,549 | 1,501 | 1,544 | +3 | +0.2% | 91,300 |
| 2024/11/25 | 1,539 | 1,568 | 1,500 | 1,541 | +16 | +1% | 180,500 |
101～
150
件表示中 / 1843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 | 152,500円 | +35.2% | +14.7% | 0.00% | 9.42倍 | 2.34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 |
| ＫＮＴＣＴ | 102,000円 | +8.6% | +7.7% | 0.00% | 4.10倍 | 3.29倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| エフ・コード | 222,400円 | +94.9% | +53.8% | 0.00% | 21.12倍 | 4.03倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ＭＳＯＬ | 163,300円 | +1.4% | - | 1.96% | 12.81倍 | 4.84倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| セントラルＳＰ | 239,900円 | +8.4% | +67.3% | 1.67% | 19.19倍 | 1.04倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
市場注目の銘柄
チャート関連のコラム
