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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/22 | 1,444 | 1,527 | 1,434 | 1,525 | +99 | +6.9% | 257,500 |
| 2024/11/21 | 1,357 | 1,468 | 1,353 | 1,426 | +52 | +3.8% | 230,800 |
| 2024/11/20 | 1,359 | 1,400 | 1,349 | 1,374 | +15 | +1.1% | 155,500 |
| 2024/11/19 | 1,315 | 1,377 | 1,280 | 1,359 | +70 | +5.4% | 210,100 |
| 2024/11/18 | 1,260 | 1,300 | 1,251 | 1,289 | +3 | +0.2% | 107,400 |
| 2024/11/15 | 1,210 | 1,287 | 1,183 | 1,286 | +132 | +11.4% | 305,300 |
| 2024/11/14 | 1,184 | 1,193 | 1,154 | 1,154 | -29 | -2.5% | 126,900 |
| 2024/11/13 | 1,186 | 1,210 | 1,176 | 1,183 | -6 | -0.5% | 96,500 |
| 2024/11/12 | 1,189 | 1,216 | 1,178 | 1,189 | +3 | +0.3% | 86,500 |
| 2024/11/11 | 1,176 | 1,200 | 1,171 | 1,186 | -7 | -0.6% | 47,200 |
| 2024/11/08 | 1,181 | 1,228 | 1,178 | 1,193 | +8 | +0.7% | 86,900 |
| 2024/11/07 | 1,204 | 1,204 | 1,177 | 1,185 | -10 | -0.8% | 51,700 |
| 2024/11/06 | 1,205 | 1,211 | 1,189 | 1,195 | -10 | -0.8% | 34,300 |
| 2024/11/05 | 1,213 | 1,213 | 1,189 | 1,205 | +5 | +0.4% | 47,300 |
| 2024/11/01 | 1,213 | 1,221 | 1,191 | 1,200 | -36 | -2.9% | 68,200 |
| 2024/10/31 | 1,259 | 1,259 | 1,231 | 1,236 | -28 | -2.2% | 52,400 |
| 2024/10/30 | 1,276 | 1,276 | 1,238 | 1,264 | ±0 | ±0% | 43,700 |
| 2024/10/29 | 1,249 | 1,266 | 1,231 | 1,264 | +26 | +2.1% | 37,900 |
| 2024/10/28 | 1,192 | 1,245 | 1,181 | 1,238 | +65 | +5.5% | 103,700 |
| 2024/10/25 | 1,202 | 1,210 | 1,166 | 1,173 | -26 | -2.2% | 112,800 |
| 2024/10/24 | 1,210 | 1,220 | 1,195 | 1,199 | -23 | -1.9% | 89,800 |
| 2024/10/23 | 1,250 | 1,251 | 1,218 | 1,222 | -33 | -2.6% | 79,300 |
| 2024/10/22 | 1,332 | 1,333 | 1,248 | 1,255 | -76 | -5.7% | 114,200 |
| 2024/10/21 | 1,299 | 1,349 | 1,296 | 1,331 | +44 | +3.4% | 57,900 |
| 2024/10/18 | 1,288 | 1,304 | 1,282 | 1,287 | -5 | -0.4% | 25,700 |
| 2024/10/17 | 1,303 | 1,311 | 1,292 | 1,292 | -11 | -0.8% | 44,600 |
| 2024/10/16 | 1,326 | 1,329 | 1,301 | 1,303 | -30 | -2.3% | 59,200 |
| 2024/10/15 | 1,356 | 1,360 | 1,325 | 1,333 | -2 | -0.1% | 35,300 |
| 2024/10/11 | 1,354 | 1,361 | 1,335 | 1,335 | -25 | -1.8% | 31,900 |
| 2024/10/10 | 1,392 | 1,399 | 1,353 | 1,360 | -27 | -1.9% | 38,600 |
| 2024/10/09 | 1,345 | 1,403 | 1,335 | 1,387 | +61 | +4.6% | 81,200 |
| 2024/10/08 | 1,334 | 1,342 | 1,315 | 1,326 | -16 | -1.2% | 66,400 |
| 2024/10/07 | 1,390 | 1,422 | 1,336 | 1,342 | -31 | -2.3% | 110,400 |
| 2024/10/04 | 1,348 | 1,389 | 1,320 | 1,373 | +9 | +0.7% | 126,300 |
| 2024/10/03 | 1,406 | 1,408 | 1,362 | 1,364 | +3 | +0.2% | 61,000 |
| 2024/10/02 | 1,402 | 1,414 | 1,361 | 1,361 | -78 | -5.4% | 108,100 |
| 2024/10/01 | 1,399 | 1,443 | 1,379 | 1,439 | +48 | +3.5% | 74,000 |
| 2024/09/30 | 1,441 | 1,481 | 1,382 | 1,391 | -99 | -6.6% | 154,500 |
| 2024/09/27 | 1,467 | 1,513 | 1,452 | 1,490 | +48 | +3.3% | 124,300 |
| 2024/09/26 | 1,438 | 1,450 | 1,404 | 1,442 | +7 | +0.5% | 75,100 |
| 2024/09/25 | 1,459 | 1,465 | 1,425 | 1,435 | -7 | -0.5% | 36,300 |
| 2024/09/24 | 1,480 | 1,493 | 1,439 | 1,442 | -24 | -1.6% | 83,400 |
| 2024/09/20 | 1,430 | 1,476 | 1,418 | 1,466 | +61 | +4.3% | 99,800 |
| 2024/09/19 | 1,389 | 1,427 | 1,379 | 1,405 | +50 | +3.7% | 75,100 |
101～
150
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
