ジモティーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,369 | 1,388 | 1,356 | 1,383 | +14 | +1% | 8,500 |
| 2024/04/30 | 1,356 | 1,371 | 1,353 | 1,369 | +9 | +0.7% | 6,800 |
| 2024/04/26 | 1,360 | 1,372 | 1,352 | 1,360 | +3 | +0.2% | 7,100 |
| 2024/04/25 | 1,361 | 1,376 | 1,357 | 1,357 | -25 | -1.8% | 13,300 |
| 2024/04/24 | 1,366 | 1,385 | 1,366 | 1,382 | +9 | +0.7% | 13,600 |
| 2024/04/23 | 1,356 | 1,376 | 1,356 | 1,373 | +21 | +1.6% | 7,500 |
| 2024/04/22 | 1,365 | 1,370 | 1,345 | 1,352 | -2 | -0.1% | 22,700 |
| 2024/04/19 | 1,378 | 1,378 | 1,330 | 1,354 | -40 | -2.9% | 28,800 |
| 2024/04/18 | 1,369 | 1,398 | 1,369 | 1,394 | +28 | +2% | 5,400 |
| 2024/04/17 | 1,401 | 1,401 | 1,365 | 1,366 | -38 | -2.7% | 14,300 |
| 2024/04/16 | 1,381 | 1,404 | 1,364 | 1,404 | +5 | +0.4% | 16,400 |
| 2024/04/15 | 1,389 | 1,414 | 1,379 | 1,399 | -1 | -0.1% | 10,000 |
| 2024/04/12 | 1,400 | 1,426 | 1,400 | 1,400 | +14 | +1% | 14,500 |
| 2024/04/11 | 1,422 | 1,423 | 1,383 | 1,386 | -44 | -3.1% | 16,400 |
| 2024/04/10 | 1,405 | 1,443 | 1,405 | 1,430 | +25 | +1.8% | 21,600 |
| 2024/04/09 | 1,405 | 1,428 | 1,405 | 1,405 | -2 | -0.1% | 15,100 |
| 2024/04/08 | 1,408 | 1,408 | 1,394 | 1,407 | +2 | +0.1% | 4,500 |
| 2024/04/05 | 1,374 | 1,410 | 1,353 | 1,405 | +26 | +1.9% | 15,900 |
| 2024/04/04 | 1,398 | 1,398 | 1,365 | 1,379 | +6 | +0.4% | 5,000 |
| 2024/04/03 | 1,368 | 1,377 | 1,351 | 1,373 | -5 | -0.4% | 12,900 |
| 2024/04/02 | 1,407 | 1,407 | 1,370 | 1,378 | -29 | -2.1% | 16,700 |
| 2024/04/01 | 1,410 | 1,411 | 1,394 | 1,407 | +8 | +0.6% | 7,600 |
| 2024/03/29 | 1,380 | 1,415 | 1,373 | 1,399 | +19 | +1.4% | 17,500 |
| 2024/03/28 | 1,397 | 1,397 | 1,379 | 1,380 | -7 | -0.5% | 12,800 |
| 2024/03/27 | 1,390 | 1,397 | 1,380 | 1,387 | -3 | -0.2% | 24,500 |
| 2024/03/26 | 1,387 | 1,394 | 1,370 | 1,390 | +4 | +0.3% | 8,600 |
| 2024/03/25 | 1,407 | 1,418 | 1,385 | 1,386 | -13 | -0.9% | 27,100 |
| 2024/03/22 | 1,396 | 1,407 | 1,380 | 1,399 | +4 | +0.3% | 18,400 |
| 2024/03/21 | 1,405 | 1,416 | 1,395 | 1,395 | -3 | -0.2% | 16,000 |
| 2024/03/19 | 1,375 | 1,407 | 1,370 | 1,398 | +31 | +2.3% | 45,300 |
| 2024/03/18 | 1,335 | 1,368 | 1,335 | 1,367 | +39 | +2.9% | 15,900 |
| 2024/03/15 | 1,350 | 1,350 | 1,316 | 1,328 | -15 | -1.1% | 47,200 |
| 2024/03/14 | 1,375 | 1,375 | 1,327 | 1,343 | -25 | -1.8% | 64,400 |
| 2024/03/13 | 1,398 | 1,401 | 1,365 | 1,368 | -32 | -2.3% | 37,600 |
| 2024/03/12 | 1,414 | 1,414 | 1,349 | 1,400 | -4 | -0.3% | 72,800 |
| 2024/03/11 | 1,406 | 1,452 | 1,390 | 1,404 | -2 | -0.1% | 46,700 |
| 2024/03/08 | 1,422 | 1,428 | 1,390 | 1,406 | -20 | -1.4% | 69,100 |
| 2024/03/07 | 1,488 | 1,520 | 1,426 | 1,426 | -68 | -4.6% | 99,400 |
| 2024/03/06 | 1,460 | 1,503 | 1,452 | 1,494 | +42 | +2.9% | 26,800 |
| 2024/03/05 | 1,516 | 1,516 | 1,442 | 1,452 | -76 | -5% | 126,800 |
| 2024/03/04 | 1,562 | 1,588 | 1,528 | 1,528 | -40 | -2.6% | 23,900 |
| 2024/03/01 | 1,600 | 1,600 | 1,541 | 1,568 | -33 | -2.1% | 24,200 |
| 2024/02/29 | 1,600 | 1,633 | 1,595 | 1,601 | +6 | +0.4% | 33,200 |
| 2024/02/28 | 1,627 | 1,659 | 1,592 | 1,595 | -27 | -1.7% | 69,000 |
| 2024/02/27 | 1,520 | 1,622 | 1,520 | 1,622 | +162 | +11.1% | 229,600 |
| 2024/02/26 | 1,420 | 1,486 | 1,420 | 1,460 | +42 | +3% | 31,500 |
| 2024/02/22 | 1,433 | 1,449 | 1,410 | 1,418 | -19 | -1.3% | 15,200 |
| 2024/02/21 | 1,469 | 1,469 | 1,429 | 1,437 | -33 | -2.2% | 8,900 |
| 2024/02/20 | 1,469 | 1,475 | 1,444 | 1,470 | +19 | +1.3% | 7,700 |
| 2024/02/19 | 1,450 | 1,469 | 1,438 | 1,451 | +19 | +1.3% | 21,100 |
1～
50
件表示中 / 1035件
類似銘柄と比較する
現在ご覧いただいている「ジモティー」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 |
|---|---|---|---|---|---|---|---|---|
| ジモティー | 137,800円 | +10.0% | +7.1% | 0.00% | 14.45倍 | 6.83倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。ＰＶに応じて広告収入 |
| 表示灯 | 149,600円 | +6.2% | -2.4% | 4.01% | 17.10倍 | 0.96倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| ノバレーゼ | 28,000円 | +7.2% | +10.7% | 0.00% | 7.43倍 | 0.85倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。子会社でレストラン特化型事業も |
| ＡＳＮＯＶＡ | 55,700円 | +22.8% | +46.2% | 0.36% | 38.07倍 | 2.45倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
| レアジョブ | 68,600円 | +75.7% | +147.3% | 1.90% | - | 2.62倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
市場注目の銘柄
チャート関連のコラム
