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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,047 | 1,067 | 1,031 | 1,065 | +18 | +1.7% | 76,100 |
| 2025/07/31 | 1,036 | 1,055 | 1,024 | 1,047 | +6 | +0.6% | 42,300 |
| 2025/07/30 | 1,067 | 1,077 | 1,031 | 1,041 | -21 | -2% | 93,100 |
| 2025/07/29 | 1,075 | 1,087 | 1,048 | 1,062 | -13 | -1.2% | 85,200 |
| 2025/07/28 | 1,052 | 1,094 | 1,052 | 1,075 | +24 | +2.3% | 80,600 |
| 2025/07/25 | 1,055 | 1,075 | 1,050 | 1,051 | -11 | -1% | 44,100 |
| 2025/07/24 | 1,080 | 1,086 | 1,053 | 1,062 | -15 | -1.4% | 71,100 |
| 2025/07/23 | 1,078 | 1,089 | 1,063 | 1,077 | -1 | -0.1% | 46,000 |
| 2025/07/22 | 1,088 | 1,092 | 1,063 | 1,078 | -10 | -0.9% | 96,000 |
| 2025/07/18 | 1,124 | 1,141 | 1,072 | 1,088 | -41 | -3.6% | 149,600 |
| 2025/07/17 | 1,152 | 1,155 | 1,129 | 1,129 | -28 | -2.4% | 49,400 |
| 2025/07/16 | 1,133 | 1,208 | 1,133 | 1,157 | +19 | +1.7% | 90,700 |
| 2025/07/15 | 1,162 | 1,169 | 1,122 | 1,138 | -24 | -2.1% | 70,100 |
| 2025/07/14 | 1,139 | 1,195 | 1,129 | 1,162 | -7 | -0.6% | 62,500 |
| 2025/07/11 | 1,186 | 1,212 | 1,166 | 1,169 | -17 | -1.4% | 50,900 |
| 2025/07/10 | 1,198 | 1,229 | 1,148 | 1,186 | +3 | +0.3% | 158,200 |
| 2025/07/09 | 1,165 | 1,195 | 1,147 | 1,183 | +36 | +3.1% | 126,300 |
| 2025/07/08 | 1,140 | 1,161 | 1,110 | 1,147 | +27 | +2.4% | 84,200 |
| 2025/07/07 | 1,100 | 1,140 | 1,093 | 1,120 | +5 | +0.4% | 109,900 |
| 2025/07/04 | 1,071 | 1,130 | 1,071 | 1,115 | +50 | +4.7% | 109,500 |
| 2025/07/03 | 1,061 | 1,088 | 1,051 | 1,065 | +4 | +0.4% | 49,000 |
| 2025/07/02 | 1,041 | 1,095 | 1,014 | 1,061 | -10 | -0.9% | 155,100 |
| 2025/07/01 | 1,132 | 1,132 | 1,068 | 1,071 | -59 | -5.2% | 79,400 |
| 2025/06/30 | 1,102 | 1,160 | 1,102 | 1,130 | +27 | +2.4% | 94,100 |
| 2025/06/27 | 1,065 | 1,125 | 1,028 | 1,103 | -1,146 | -51% | 278,400 |
| 2025/06/26 | 2,319 | 2,324 | 2,249 | 2,249 | -70 | -3% | 40,100 |
| 2025/06/25 | 2,315 | 2,333 | 2,277 | 2,319 | +19 | +0.8% | 25,500 |
| 2025/06/24 | 2,354 | 2,354 | 2,250 | 2,300 | -5 | -0.2% | 86,900 |
| 2025/06/23 | 2,400 | 2,400 | 2,285 | 2,305 | -114 | -4.7% | 69,800 |
| 2025/06/20 | 2,486 | 2,491 | 2,412 | 2,419 | -70 | -2.8% | 55,300 |
| 2025/06/19 | 2,381 | 2,549 | 2,378 | 2,489 | +158 | +6.8% | 110,100 |
| 2025/06/18 | 2,292 | 2,369 | 2,292 | 2,331 | +64 | +2.8% | 79,800 |
| 2025/06/17 | 2,385 | 2,418 | 2,267 | 2,267 | -99 | -4.2% | 71,600 |
| 2025/06/16 | 2,270 | 2,390 | 2,207 | 2,366 | +185 | +8.5% | 117,600 |
| 2025/06/13 | 2,154 | 2,185 | 2,082 | 2,181 | +54 | +2.5% | 43,800 |
| 2025/06/12 | 2,153 | 2,185 | 2,120 | 2,127 | -23 | -1.1% | 27,600 |
| 2025/06/11 | 2,171 | 2,188 | 2,136 | 2,150 | -33 | -1.5% | 13,700 |
| 2025/06/10 | 2,188 | 2,188 | 2,132 | 2,183 | +9 | +0.4% | 22,600 |
| 2025/06/09 | 2,190 | 2,210 | 2,172 | 2,174 | +5 | +0.2% | 47,400 |
| 2025/06/06 | 2,101 | 2,169 | 2,089 | 2,169 | +58 | +2.7% | 41,200 |
| 2025/06/05 | 2,134 | 2,191 | 2,110 | 2,111 | +11 | +0.5% | 58,100 |
| 2025/06/04 | 2,080 | 2,138 | 2,075 | 2,100 | +25 | +1.2% | 28,000 |
| 2025/06/03 | 2,068 | 2,143 | 2,053 | 2,075 | +9 | +0.4% | 63,400 |
| 2025/06/02 | 1,950 | 2,070 | 1,936 | 2,066 | +102 | +5.2% | 99,400 |
| 2025/05/30 | 2,000 | 2,113 | 1,939 | 1,964 | +52 | +2.7% | 157,700 |
| 2025/05/29 | 1,850 | 1,950 | 1,850 | 1,912 | +65 | +3.5% | 51,900 |
| 2025/05/28 | 1,865 | 1,876 | 1,838 | 1,847 | -24 | -1.3% | 29,800 |
| 2025/05/27 | 1,862 | 1,900 | 1,855 | 1,871 | -6 | -0.3% | 25,100 |
| 2025/05/26 | 1,890 | 1,929 | 1,877 | 1,877 | -23 | -1.2% | 24,700 |
| 2025/05/23 | 1,920 | 1,920 | 1,883 | 1,900 | -20 | -1% | 29,400 |
1～
50
件表示中 / 1342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 | 106,500円 | +14.3% | 0.0% | 0.00% | 22.68倍 | 7.87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。リユース拠点を拡大中 |
| ラストワンマイル | 327,000円 | +18.9% | +21.8% | 0.61% | 14.59倍 | 2.54倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| コンフィデンス | 160,100円 | +13.2% | +9.0% | 4.68% | 11.11倍 | 1.73倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| 三機Ｓ | 160,000円 | +12.9% | +10.7% | 1.75% | 14.53倍 | 2.14倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| フロンティアＩ | 226,200円 | +13.1% | +24.2% | 5.00% | 10.00倍 | 1.13倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
市場注目の銘柄
チャート関連のコラム
