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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,382 | 1,386 | 1,343 | 1,355 | -5 | -0.4% | 70,000 |
| 2024/09/17 | 1,444 | 1,456 | 1,310 | 1,360 | -60 | -4.2% | 239,500 |
| 2024/09/13 | 1,500 | 1,524 | 1,420 | 1,420 | -67 | -4.5% | 193,000 |
| 2024/09/12 | 1,397 | 1,504 | 1,395 | 1,487 | +120 | +8.8% | 301,300 |
| 2024/09/11 | 1,418 | 1,446 | 1,347 | 1,367 | -34 | -2.4% | 140,900 |
| 2024/09/10 | 1,410 | 1,430 | 1,391 | 1,401 | -1 | -0.1% | 103,200 |
| 2024/09/09 | 1,318 | 1,410 | 1,313 | 1,402 | +24 | +1.7% | 137,400 |
| 2024/09/06 | 1,375 | 1,388 | 1,351 | 1,378 | +7 | +0.5% | 125,900 |
| 2024/09/05 | 1,361 | 1,444 | 1,359 | 1,371 | -27 | -1.9% | 225,400 |
| 2024/09/04 | 1,428 | 1,457 | 1,373 | 1,398 | -72 | -4.9% | 377,900 |
| 2024/09/03 | 1,375 | 1,478 | 1,343 | 1,470 | +73 | +5.2% | 528,000 |
| 2024/09/02 | 1,329 | 1,398 | 1,302 | 1,397 | +158 | +12.8% | 835,800 |
| 2024/08/30 | 1,124 | 1,240 | 1,124 | 1,239 | +116 | +10.3% | 192,200 |
| 2024/08/29 | 1,121 | 1,144 | 1,121 | 1,123 | -10 | -0.9% | 63,400 |
| 2024/08/28 | 1,205 | 1,205 | 1,106 | 1,133 | -76 | -6.3% | 216,900 |
| 2024/08/27 | 1,189 | 1,212 | 1,166 | 1,209 | +20 | +1.7% | 75,800 |
| 2024/08/26 | 1,160 | 1,192 | 1,111 | 1,189 | +18 | +1.5% | 236,600 |
| 2024/08/23 | 1,248 | 1,300 | 1,161 | 1,171 | -47 | -3.9% | 367,700 |
| 2024/08/22 | 1,235 | 1,235 | 1,194 | 1,218 | -16 | -1.3% | 156,100 |
| 2024/08/21 | 1,353 | 1,360 | 1,234 | 1,234 | -118 | -8.7% | 296,200 |
| 2024/08/20 | 1,200 | 1,400 | 1,190 | 1,352 | +174 | +14.8% | 578,800 |
| 2024/08/19 | 1,214 | 1,224 | 1,175 | 1,178 | -31 | -2.6% | 70,100 |
| 2024/08/16 | 1,200 | 1,221 | 1,168 | 1,209 | +30 | +2.5% | 126,300 |
| 2024/08/15 | 1,237 | 1,247 | 1,165 | 1,179 | -28 | -2.3% | 125,500 |
| 2024/08/14 | 1,200 | 1,304 | 1,143 | 1,207 | +9 | +0.8% | 912,900 |
| 2024/08/13 | 1,162 | 1,239 | 1,162 | 1,198 | +84 | +7.5% | 114,000 |
| 2024/08/09 | 1,116 | 1,179 | 1,097 | 1,114 | +28 | +2.6% | 43,100 |
| 2024/08/08 | 1,038 | 1,090 | 1,038 | 1,086 | +18 | +1.7% | 37,200 |
| 2024/08/07 | 980 | 1,106 | 974 | 1,068 | +58 | +5.7% | 62,700 |
| 2024/08/06 | 1,008 | 1,070 | 1,004 | 1,010 | +60 | +6.3% | 71,600 |
| 2024/08/05 | 1,075 | 1,123 | 931 | 950 | -200 | -17.4% | 124,200 |
| 2024/08/02 | 1,175 | 1,184 | 1,125 | 1,150 | -85 | -6.9% | 95,700 |
| 2024/08/01 | 1,285 | 1,293 | 1,218 | 1,235 | -60 | -4.6% | 38,500 |
| 2024/07/31 | 1,286 | 1,299 | 1,250 | 1,295 | +3 | +0.2% | 37,800 |
| 2024/07/30 | 1,321 | 1,333 | 1,282 | 1,292 | -24 | -1.8% | 28,600 |
| 2024/07/29 | 1,307 | 1,328 | 1,290 | 1,316 | +14 | +1.1% | 31,000 |
| 2024/07/26 | 1,302 | 1,345 | 1,285 | 1,302 | +2 | +0.2% | 51,400 |
| 2024/07/25 | 1,240 | 1,316 | 1,230 | 1,300 | +30 | +2.4% | 74,600 |
| 2024/07/24 | 1,279 | 1,300 | 1,263 | 1,270 | +8 | +0.6% | 44,200 |
| 2024/07/23 | 1,209 | 1,270 | 1,209 | 1,262 | +63 | +5.3% | 22,300 |
| 2024/07/22 | 1,220 | 1,230 | 1,194 | 1,199 | -19 | -1.6% | 27,600 |
| 2024/07/19 | 1,244 | 1,244 | 1,216 | 1,218 | -36 | -2.9% | 27,500 |
| 2024/07/18 | 1,258 | 1,280 | 1,236 | 1,254 | +3 | +0.2% | 39,700 |
| 2024/07/17 | 1,262 | 1,266 | 1,243 | 1,251 | +19 | +1.5% | 27,900 |
| 2024/07/16 | 1,245 | 1,262 | 1,223 | 1,232 | -7 | -0.6% | 69,300 |
| 2024/07/12 | 1,181 | 1,249 | 1,181 | 1,239 | +53 | +4.5% | 78,200 |
| 2024/07/11 | 1,209 | 1,209 | 1,186 | 1,186 | -11 | -0.9% | 24,100 |
| 2024/07/10 | 1,222 | 1,222 | 1,181 | 1,197 | +2 | +0.2% | 29,100 |
| 2024/07/09 | 1,180 | 1,216 | 1,180 | 1,195 | +19 | +1.6% | 53,200 |
| 2024/07/08 | 1,154 | 1,179 | 1,154 | 1,176 | +3 | +0.3% | 29,600 |
151～
200
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
