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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 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 |
1～
50
件表示中 / 1355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 | 159,700円 | +14.3% | 0.0% | 0.00% | 34.01倍 | 10.04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 |
| アシロ | 223,100円 | +31.9% | +295.3% | 1.52% | 19.59倍 | 6.02倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| タカミヤ | 34,800円 | +12.7% | -11.1% | 4.60% | 15.93倍 | 0.73倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ポピンズ | 152,500円 | +4.1% | +6.6% | 2.62% | 14.87倍 | 1.70倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| 極楽湯ＨＤ | 49,200円 | +8.8% | +0.1% | 0.00% | 17.17倍 | 4.34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 |
市場注目の銘柄
チャート関連のコラム
