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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,040 | 1,047 | 1,010 | 1,019 | -27 | -2.6% | 78,200 |
2023/10/02 | 1,101 | 1,101 | 1,040 | 1,046 | -64 | -5.8% | 173,300 |
2023/09/29 | 1,092 | 1,113 | 1,092 | 1,110 | +25 | +2.3% | 60,000 |
2023/09/28 | 1,095 | 1,110 | 1,084 | 1,085 | -10 | -0.9% | 41,700 |
2023/09/27 | 1,100 | 1,133 | 1,080 | 1,095 | -11 | -1% | 101,200 |
2023/09/26 | 1,131 | 1,136 | 1,106 | 1,106 | -8 | -0.7% | 47,500 |
2023/09/25 | 1,098 | 1,119 | 1,091 | 1,114 | +16 | +1.5% | 62,800 |
2023/09/22 | 1,073 | 1,112 | 1,061 | 1,098 | +5 | +0.5% | 83,100 |
2023/09/21 | 1,103 | 1,115 | 1,090 | 1,093 | -12 | -1.1% | 90,200 |
2023/09/20 | 1,116 | 1,133 | 1,103 | 1,105 | -8 | -0.7% | 54,600 |
2023/09/19 | 1,134 | 1,134 | 1,088 | 1,113 | -21 | -1.9% | 90,800 |
2023/09/15 | 1,111 | 1,140 | 1,106 | 1,134 | +23 | +2.1% | 50,600 |
2023/09/14 | 1,101 | 1,120 | 1,098 | 1,111 | -9 | -0.8% | 46,000 |
2023/09/13 | 1,098 | 1,131 | 1,098 | 1,120 | +24 | +2.2% | 93,000 |
2023/09/12 | 1,108 | 1,138 | 1,089 | 1,096 | -12 | -1.1% | 130,200 |
2023/09/11 | 1,083 | 1,137 | 1,083 | 1,108 | +25 | +2.3% | 85,200 |
2023/09/08 | 1,073 | 1,096 | 1,071 | 1,083 | +2 | +0.2% | 56,200 |
2023/09/07 | 1,090 | 1,102 | 1,077 | 1,081 | -16 | -1.5% | 71,800 |
2023/09/06 | 1,105 | 1,131 | 1,092 | 1,097 | +4 | +0.4% | 100,400 |
2023/09/05 | 1,092 | 1,104 | 1,076 | 1,093 | +1 | +0.1% | 60,800 |
2023/09/04 | 1,095 | 1,095 | 1,072 | 1,092 | -6 | -0.5% | 69,100 |
2023/09/01 | 1,104 | 1,104 | 1,076 | 1,098 | -6 | -0.5% | 46,400 |
2023/08/31 | 1,126 | 1,127 | 1,093 | 1,104 | -20 | -1.8% | 110,400 |
2023/08/30 | 1,116 | 1,132 | 1,102 | 1,124 | +11 | +1% | 83,600 |
2023/08/29 | 1,100 | 1,113 | 1,086 | 1,113 | +17 | +1.6% | 47,500 |
2023/08/28 | 1,100 | 1,113 | 1,075 | 1,096 | -1 | -0.1% | 59,300 |
2023/08/25 | 1,060 | 1,106 | 1,055 | 1,097 | +11 | +1% | 74,000 |
2023/08/24 | 1,094 | 1,097 | 1,064 | 1,086 | +3 | +0.3% | 78,400 |
2023/08/23 | 1,065 | 1,083 | 1,046 | 1,083 | -1 | -0.1% | 126,100 |
2023/08/22 | 1,031 | 1,106 | 1,031 | 1,084 | +54 | +5.2% | 346,300 |
2023/08/21 | 914 | 1,031 | 914 | 1,030 | +112 | +12.2% | 342,800 |
2023/08/18 | 915 | 923 | 897 | 918 | -25 | -2.7% | 185,900 |
2023/08/17 | 937 | 943 | 906 | 943 | -8 | -0.8% | 252,400 |
2023/08/16 | 990 | 997 | 951 | 951 | -60 | -5.9% | 262,100 |
2023/08/15 | 1,074 | 1,081 | 998 | 1,011 | -53 | -5% | 284,700 |
2023/08/14 | 1,046 | 1,130 | 1,037 | 1,064 | -17 | -1.6% | 414,900 |
2023/08/10 | 1,300 | 1,306 | 1,057 | 1,081 | -229 | -17.5% | 885,300 |
2023/08/09 | 1,300 | 1,327 | 1,288 | 1,310 | +3 | +0.2% | 97,000 |
2023/08/08 | 1,312 | 1,348 | 1,292 | 1,307 | ±0 | ±0% | 177,500 |
2023/08/07 | 1,408 | 1,416 | 1,272 | 1,307 | -98 | -7% | 535,800 |
2023/08/04 | 1,344 | 1,412 | 1,344 | 1,405 | +56 | +4.2% | 206,200 |
2023/08/03 | 1,344 | 1,396 | 1,335 | 1,349 | -1 | -0.1% | 180,600 |
2023/08/02 | 1,350 | 1,407 | 1,346 | 1,350 | +1 | +0.1% | 269,100 |
2023/08/01 | 1,344 | 1,367 | 1,322 | 1,349 | +13 | +1% | 158,200 |
2023/07/31 | 1,320 | 1,354 | 1,309 | 1,336 | +45 | +3.5% | 170,200 |
2023/07/28 | 1,274 | 1,294 | 1,261 | 1,291 | -3 | -0.2% | 122,100 |
2023/07/27 | 1,255 | 1,309 | 1,255 | 1,294 | +13 | +1% | 225,700 |
2023/07/26 | 1,244 | 1,282 | 1,227 | 1,281 | +35 | +2.8% | 140,700 |
2023/07/25 | 1,198 | 1,254 | 1,186 | 1,246 | +48 | +4% | 250,200 |
2023/07/24 | 1,174 | 1,210 | 1,171 | 1,198 | +54 | +4.7% | 261,200 |
151~
200
件表示中 / 1564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 | 86,700円 | +27.3% | +72.3% | 0.00% | 9.03倍 | 2.12倍 |
|
ネット媒体の広告枠を自動売買する広告販売代理事業が柱。マーケティング自動化を育成 |
ブティックス | 154,800円 | +24.1% | +31.6% | 0.00% | 19.91倍 | 7.56倍 |
|
介護業界向けM&A仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
幼児活動 | 133,000円 | +3.6% | +0.9% | 1.73% | 14.74倍 | 1.50倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「YYプロジェクト」の普及図る。園経営コンサルも |
ヒューマンHD | 148,500円 | +3.6% | +1.7% | 4.31% | 7.01倍 | 0.96倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ITエンジニア、DX事業推進 |
フロンティアM | 130,700円 | +29.7% | +26.8% | 3.90% | 15.35倍 | 4.15倍 |
|
経営コンサルやM&A助言、再生支援を展開。投資事業を育成。持分に仏M&A助言会社 |
市場注目の銘柄
チャート関連のコラム