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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 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 |
| 2025/05/22 | 1,860 | 1,936 | 1,860 | 1,920 | +56 | +3% | 46,900 |
| 2025/05/21 | 1,875 | 1,890 | 1,828 | 1,864 | +3 | +0.2% | 33,200 |
| 2025/05/20 | 1,870 | 1,924 | 1,855 | 1,861 | +21 | +1.1% | 95,200 |
| 2025/05/19 | 1,827 | 1,870 | 1,800 | 1,840 | +53 | +3% | 81,300 |
| 2025/05/16 | 1,712 | 1,833 | 1,707 | 1,787 | +115 | +6.9% | 145,300 |
| 2025/05/15 | 1,681 | 1,709 | 1,672 | 1,672 | -47 | -2.7% | 42,300 |
| 2025/05/14 | 1,702 | 1,719 | 1,677 | 1,719 | -3 | -0.2% | 23,900 |
| 2025/05/13 | 1,714 | 1,743 | 1,691 | 1,722 | +8 | +0.5% | 42,100 |
| 2025/05/12 | 1,770 | 1,777 | 1,705 | 1,714 | -41 | -2.3% | 31,200 |
| 2025/05/09 | 1,794 | 1,794 | 1,752 | 1,755 | -20 | -1.1% | 25,200 |
| 2025/05/08 | 1,818 | 1,834 | 1,775 | 1,775 | -61 | -3.3% | 41,400 |
| 2025/05/07 | 1,695 | 1,860 | 1,692 | 1,836 | +144 | +8.5% | 101,900 |
| 2025/05/02 | 1,720 | 1,720 | 1,663 | 1,692 | +7 | +0.4% | 21,300 |
| 2025/05/01 | 1,740 | 1,740 | 1,655 | 1,685 | -50 | -2.9% | 80,200 |
| 2025/04/30 | 1,631 | 1,747 | 1,631 | 1,735 | +92 | +5.6% | 52,800 |
| 2025/04/28 | 1,661 | 1,689 | 1,643 | 1,643 | -37 | -2.2% | 25,100 |
| 2025/04/25 | 1,583 | 1,699 | 1,578 | 1,680 | +97 | +6.1% | 52,700 |
| 2025/04/24 | 1,638 | 1,655 | 1,583 | 1,583 | -72 | -4.4% | 53,300 |
| 2025/04/23 | 1,672 | 1,699 | 1,639 | 1,655 | -44 | -2.6% | 54,200 |
| 2025/04/22 | 1,772 | 1,777 | 1,670 | 1,699 | -54 | -3.1% | 72,700 |
| 2025/04/21 | 1,613 | 1,762 | 1,582 | 1,753 | +140 | +8.7% | 135,700 |
| 2025/04/18 | 1,561 | 1,645 | 1,561 | 1,613 | +64 | +4.1% | 59,500 |
| 2025/04/17 | 1,489 | 1,565 | 1,489 | 1,549 | +78 | +5.3% | 60,400 |
| 2025/04/16 | 1,500 | 1,524 | 1,422 | 1,471 | -18 | -1.2% | 45,300 |
| 2025/04/15 | 1,436 | 1,511 | 1,428 | 1,489 | +53 | +3.7% | 54,700 |
| 2025/04/14 | 1,394 | 1,452 | 1,390 | 1,436 | +159 | +12.5% | 78,000 |
| 2025/04/11 | 1,230 | 1,301 | 1,224 | 1,277 | +17 | +1.3% | 14,500 |
| 2025/04/10 | 1,261 | 1,314 | 1,260 | 1,260 | +77 | +6.5% | 18,100 |
1～
50
件表示中 / 1314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 | 230,500円 | +14.3% | 0.0% | 0.00% | 24.55倍 | 8.52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 |
| ティア | 51,500円 | +16.8% | +38.4% | 3.88% | 10.73倍 | 1.29倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| アイビス | 315,500円 | +6.1% | +7.2% | 1.58% | 14.12倍 | 5.52倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ＤｍＭｉＸ | 24,000円 | +5.0% | +25.8% | 2.50% | 10.13倍 | 0.81倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ラストワンマイル | 343,500円 | +18.9% | +21.8% | 0.58% | 15.32倍 | 2.66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 |
市場注目の銘柄
チャート関連のコラム
