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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,535 | 1,617 | 1,535 | 1,590 | +52 | +3.4% | 158,100 |
| 2025/09/12 | 1,525 | 1,540 | 1,491 | 1,538 | -6 | -0.4% | 116,100 |
| 2025/09/11 | 1,527 | 1,565 | 1,496 | 1,544 | +3 | +0.2% | 113,100 |
| 2025/09/10 | 1,592 | 1,600 | 1,539 | 1,541 | -50 | -3.1% | 85,200 |
| 2025/09/09 | 1,565 | 1,619 | 1,565 | 1,591 | +23 | +1.5% | 93,600 |
| 2025/09/08 | 1,580 | 1,627 | 1,563 | 1,568 | -30 | -1.9% | 90,900 |
| 2025/09/05 | 1,544 | 1,633 | 1,525 | 1,598 | +40 | +2.6% | 150,500 |
| 2025/09/04 | 1,561 | 1,617 | 1,523 | 1,558 | -19 | -1.2% | 228,300 |
| 2025/09/03 | 1,689 | 1,700 | 1,559 | 1,577 | -92 | -5.5% | 305,900 |
| 2025/09/02 | 1,675 | 1,714 | 1,643 | 1,669 | +13 | +0.8% | 197,100 |
| 2025/09/01 | 1,681 | 1,711 | 1,642 | 1,656 | -76 | -4.4% | 229,500 |
| 2025/08/29 | 1,598 | 1,740 | 1,586 | 1,732 | +158 | +10% | 367,900 |
| 2025/08/28 | 1,664 | 1,667 | 1,495 | 1,574 | -71 | -4.3% | 388,300 |
| 2025/08/27 | 1,612 | 1,657 | 1,593 | 1,645 | +18 | +1.1% | 190,700 |
| 2025/08/26 | 1,550 | 1,650 | 1,519 | 1,627 | +54 | +3.4% | 183,500 |
| 2025/08/25 | 1,569 | 1,625 | 1,487 | 1,573 | -36 | -2.2% | 231,100 |
| 2025/08/22 | 1,570 | 1,650 | 1,561 | 1,609 | +12 | +0.8% | 339,700 |
| 2025/08/21 | 1,477 | 1,605 | 1,470 | 1,597 | +91 | +6% | 297,900 |
| 2025/08/20 | 1,496 | 1,550 | 1,479 | 1,506 | +1 | +0.1% | 264,700 |
| 2025/08/19 | 1,416 | 1,505 | 1,369 | 1,505 | +88 | +6.2% | 386,500 |
| 2025/08/18 | 1,360 | 1,418 | 1,315 | 1,417 | +87 | +6.5% | 648,300 |
| 2025/08/15 | 1,240 | 1,330 | 1,232 | 1,330 | +300 | +29.1% | 1,185,200 |
| 2025/08/14 | 1,010 | 1,039 | 970 | 1,030 | ±0 | ±0% | 146,400 |
| 2025/08/13 | 1,043 | 1,043 | 1,025 | 1,030 | -13 | -1.2% | 84,000 |
| 2025/08/12 | 1,060 | 1,070 | 1,034 | 1,043 | -18 | -1.7% | 105,900 |
| 2025/08/08 | 1,066 | 1,085 | 1,057 | 1,061 | -11 | -1% | 92,900 |
| 2025/08/07 | 1,070 | 1,082 | 1,060 | 1,072 | +2 | +0.2% | 66,100 |
| 2025/08/06 | 1,070 | 1,078 | 1,050 | 1,070 | +7 | +0.7% | 158,300 |
| 2025/08/05 | 1,069 | 1,076 | 1,045 | 1,063 | -2 | -0.2% | 50,800 |
| 2025/08/04 | 1,035 | 1,077 | 1,031 | 1,065 | ±0 | ±0% | 76,800 |
| 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 |
1～
50
件表示中 / 1372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 | 159,000円 | +14.3% | 0.0% | 0.00% | 33.87倍 | 9.99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 |
| 極楽湯ＨＤ | 50,800円 | +8.8% | +0.1% | 0.00% | 17.73倍 | 4.48倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ブティックス | 156,800円 | +23.2% | +33.4% | 0.00% | 14.65倍 | 7.66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 |
| ライトアップ | 272,400円 | +12.4% | +1.8% | 0.73% | 27.20倍 | 4.47倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ＩＲＪ ＨＤ | 88,000円 | +3.8% | -1.7% | 1.14% | 22.33倍 | 2.78倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
