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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 1,740 | 1,770 | 1,651 | 1,764 | +31 | +1.8% | 61,100 |
| 2018/05/16 | 1,760 | 1,772 | 1,725 | 1,733 | -30 | -1.7% | 20,900 |
| 2018/05/15 | 1,756 | 1,783 | 1,747 | 1,763 | -27 | -1.5% | 45,900 |
| 2018/05/14 | 1,800 | 1,854 | 1,738 | 1,790 | +65 | +3.8% | 124,700 |
| 2018/05/11 | 1,715 | 1,734 | 1,710 | 1,725 | +7 | +0.4% | 22,100 |
| 2018/05/10 | 1,706 | 1,719 | 1,705 | 1,718 | +13 | +0.8% | 6,500 |
| 2018/05/09 | 1,724 | 1,735 | 1,705 | 1,705 | -7 | -0.4% | 11,700 |
| 2018/05/08 | 1,731 | 1,731 | 1,712 | 1,712 | -21 | -1.2% | 8,100 |
| 2018/05/07 | 1,718 | 1,734 | 1,718 | 1,733 | +14 | +0.8% | 5,300 |
| 2018/05/02 | 1,726 | 1,726 | 1,702 | 1,719 | +8 | +0.5% | 6,600 |
| 2018/05/01 | 1,703 | 1,739 | 1,690 | 1,711 | +8 | +0.5% | 14,000 |
| 2018/04/27 | 1,703 | 1,718 | 1,702 | 1,703 | -19 | -1.1% | 10,500 |
| 2018/04/26 | 1,731 | 1,733 | 1,701 | 1,722 | +7 | +0.4% | 9,800 |
| 2018/04/25 | 1,711 | 1,722 | 1,700 | 1,715 | +4 | +0.2% | 8,500 |
| 2018/04/24 | 1,709 | 1,734 | 1,700 | 1,711 | -4 | -0.2% | 13,400 |
| 2018/04/23 | 1,700 | 1,719 | 1,680 | 1,715 | +7 | +0.4% | 18,400 |
| 2018/04/20 | 1,746 | 1,748 | 1,700 | 1,708 | -53 | -3% | 31,100 |
| 2018/04/19 | 1,802 | 1,802 | 1,744 | 1,761 | -35 | -1.9% | 26,800 |
| 2018/04/18 | 1,746 | 1,800 | 1,721 | 1,796 | +16 | +0.9% | 23,300 |
| 2018/04/17 | 1,700 | 1,780 | 1,664 | 1,780 | +119 | +7.2% | 58,100 |
| 2018/04/16 | 1,820 | 1,820 | 1,657 | 1,661 | -139 | -7.7% | 72,400 |
| 2018/04/13 | 1,820 | 1,820 | 1,796 | 1,800 | +3 | +0.2% | 18,600 |
| 2018/04/12 | 1,795 | 1,840 | 1,772 | 1,797 | +22 | +1.2% | 19,500 |
| 2018/04/11 | 1,905 | 1,908 | 1,763 | 1,775 | -105 | -5.6% | 51,900 |
| 2018/04/10 | 1,890 | 1,937 | 1,875 | 1,880 | +17 | +0.9% | 54,300 |
| 2018/04/09 | 1,780 | 1,869 | 1,762 | 1,863 | +115 | +6.6% | 34,200 |
| 2018/04/06 | 1,770 | 1,770 | 1,730 | 1,748 | -22 | -1.2% | 27,700 |
| 2018/04/05 | 1,806 | 1,816 | 1,745 | 1,770 | ±0 | ±0% | 35,300 |
| 2018/04/04 | 1,886 | 1,890 | 1,760 | 1,770 | -94 | -5% | 61,300 |
| 2018/04/03 | 1,848 | 1,915 | 1,831 | 1,864 | -56 | -2.9% | 54,500 |
| 2018/04/02 | 1,943 | 1,980 | 1,915 | 1,920 | +17 | +0.9% | 48,700 |
| 2018/03/30 | 1,999 | 1,999 | 1,901 | 1,903 | -52 | -2.7% | 65,200 |
| 2018/03/29 | 1,798 | 1,995 | 1,797 | 1,955 | +197 | +11.2% | 131,300 |
| 2018/03/28 | 1,801 | 1,835 | 1,730 | 1,758 | -59 | -3.2% | 36,700 |
| 2018/03/27 | 1,800 | 1,870 | 1,790 | 1,817 | +38 | +2.1% | 50,200 |
| 2018/03/26 | 1,658 | 1,779 | 1,623 | 1,779 | +122 | +7.4% | 39,800 |
| 2018/03/23 | 1,664 | 1,710 | 1,655 | 1,657 | -127 | -7.1% | 72,700 |
| 2018/03/22 | 1,820 | 1,851 | 1,775 | 1,784 | -11 | -0.6% | 34,400 |
| 2018/03/20 | 1,803 | 1,829 | 1,780 | 1,795 | -61 | -3.3% | 43,600 |
| 2018/03/19 | 1,906 | 1,951 | 1,850 | 1,856 | -89 | -4.6% | 107,600 |
| 2018/03/16 | 1,720 | 1,970 | 1,720 | 1,945 | +225 | +13.1% | 203,800 |
| 2018/03/15 | 1,721 | 1,730 | 1,699 | 1,720 | ±0 | ±0% | 26,100 |
| 2018/03/14 | 1,691 | 1,739 | 1,691 | 1,720 | +5 | +0.3% | 24,100 |
| 2018/03/13 | 1,714 | 1,726 | 1,700 | 1,715 | ±0 | ±0% | 23,600 |
| 2018/03/12 | 1,710 | 1,752 | 1,696 | 1,715 | +15 | +0.9% | 45,200 |
| 2018/03/09 | 1,714 | 1,714 | 1,685 | 1,700 | +15 | +0.9% | 20,800 |
| 2018/03/08 | 1,646 | 1,717 | 1,640 | 1,685 | +36 | +2.2% | 26,500 |
| 2018/03/07 | 1,679 | 1,717 | 1,649 | 1,649 | -36 | -2.1% | 32,000 |
| 2018/03/06 | 1,610 | 1,685 | 1,610 | 1,685 | +95 | +6% | 28,900 |
| 2018/03/05 | 1,623 | 1,655 | 1,590 | 1,590 | -43 | -2.6% | 20,200 |
1701～
1750
件表示中 / 1800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 | 151,800円 | +49.8% | +87.9% | 0.00% | 12.32倍 | 2.66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 |
| ファンコミ | 41,800円 | +3.4% | +9.0% | 6.46% | 23.47倍 | 1.54倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ＵＮＩＴＥＤ | 68,500円 | -9.3% | -46.2% | 7.01% | 18.56倍 | 1.22倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ＦＦＪ | 145,400円 | +18.8% | -20.2% | 3.09% | 17.58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 | 193,600円 | +26.9% | +32.1% | 0.13% | 13.11倍 | 3.38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 |
市場注目の銘柄
チャート関連のコラム
