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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,775 | 1,793 | 1,758 | 1,783 | +24 | +1.4% | 14,400 |
| 2023/02/02 | 1,750 | 1,771 | 1,741 | 1,759 | +20 | +1.2% | 12,700 |
| 2023/02/01 | 1,750 | 1,781 | 1,735 | 1,739 | +4 | +0.2% | 16,500 |
| 2023/01/31 | 1,720 | 1,741 | 1,695 | 1,735 | +11 | +0.6% | 14,700 |
| 2023/01/30 | 1,763 | 1,766 | 1,723 | 1,724 | -36 | -2% | 19,200 |
| 2023/01/27 | 1,765 | 1,774 | 1,743 | 1,760 | -5 | -0.3% | 13,200 |
| 2023/01/26 | 1,816 | 1,821 | 1,735 | 1,765 | -51 | -2.8% | 34,300 |
| 2023/01/25 | 1,855 | 1,855 | 1,812 | 1,816 | -43 | -2.3% | 28,100 |
| 2023/01/24 | 1,850 | 1,872 | 1,822 | 1,859 | +30 | +1.6% | 300,800 |
| 2023/01/23 | 1,833 | 1,843 | 1,800 | 1,829 | +16 | +0.9% | 18,800 |
| 2023/01/20 | 1,819 | 1,844 | 1,788 | 1,813 | +18 | +1% | 26,200 |
| 2023/01/19 | 1,720 | 1,820 | 1,720 | 1,795 | +45 | +2.6% | 30,500 |
| 2023/01/18 | 1,720 | 1,767 | 1,692 | 1,750 | +52 | +3.1% | 28,000 |
| 2023/01/17 | 1,680 | 1,701 | 1,680 | 1,698 | +22 | +1.3% | 8,900 |
| 2023/01/16 | 1,665 | 1,720 | 1,665 | 1,676 | -20 | -1.2% | 18,400 |
| 2023/01/13 | 1,700 | 1,722 | 1,673 | 1,696 | -20 | -1.2% | 18,700 |
| 2023/01/12 | 1,693 | 1,729 | 1,664 | 1,716 | +60 | +3.6% | 38,600 |
| 2023/01/11 | 1,630 | 1,685 | 1,630 | 1,656 | +34 | +2.1% | 23,400 |
| 2023/01/10 | 1,590 | 1,635 | 1,590 | 1,622 | +50 | +3.2% | 26,500 |
| 2023/01/06 | 1,552 | 1,585 | 1,539 | 1,572 | +17 | +1.1% | 20,500 |
| 2023/01/05 | 1,602 | 1,612 | 1,550 | 1,555 | -25 | -1.6% | 28,600 |
| 2023/01/04 | 1,619 | 1,631 | 1,578 | 1,580 | -22 | -1.4% | 33,500 |
| 2022/12/30 | 1,554 | 1,615 | 1,548 | 1,602 | +49 | +3.2% | 44,500 |
| 2022/12/29 | 1,545 | 1,583 | 1,536 | 1,553 | -13 | -0.8% | 35,300 |
| 2022/12/28 | 1,591 | 1,603 | 1,535 | 1,566 | -29 | -1.8% | 104,900 |
| 2022/12/27 | 1,598 | 1,633 | 1,595 | 1,595 | -6 | -0.4% | 43,000 |
| 2022/12/26 | 1,641 | 1,656 | 1,598 | 1,601 | -49 | -3% | 53,500 |
| 2022/12/23 | 1,670 | 1,675 | 1,645 | 1,650 | -37 | -2.2% | 24,800 |
| 2022/12/22 | 1,696 | 1,696 | 1,652 | 1,687 | +20 | +1.2% | 20,800 |
| 2022/12/21 | 1,658 | 1,711 | 1,650 | 1,667 | -31 | -1.8% | 34,900 |
| 2022/12/20 | 1,782 | 1,800 | 1,608 | 1,698 | -89 | -5% | 113,700 |
| 2022/12/19 | 1,799 | 1,829 | 1,787 | 1,787 | -40 | -2.2% | 80,300 |
| 2022/12/16 | 1,826 | 1,856 | 1,822 | 1,827 | -33 | -1.8% | 25,300 |
| 2022/12/15 | 1,852 | 1,864 | 1,833 | 1,860 | +6 | +0.3% | 28,400 |
| 2022/12/14 | 1,873 | 1,883 | 1,853 | 1,854 | -23 | -1.2% | 33,900 |
| 2022/12/13 | 1,893 | 1,896 | 1,877 | 1,877 | -15 | -0.8% | 274,400 |
| 2022/12/12 | 1,881 | 1,910 | 1,871 | 1,892 | -14 | -0.7% | 42,000 |
| 2022/12/09 | 1,901 | 1,906 | 1,878 | 1,906 | +5 | +0.3% | 25,700 |
| 2022/12/08 | 1,914 | 1,934 | 1,900 | 1,901 | -23 | -1.2% | 18,100 |
| 2022/12/07 | 1,901 | 1,935 | 1,898 | 1,924 | -16 | -0.8% | 29,400 |
| 2022/12/06 | 1,908 | 1,940 | 1,899 | 1,940 | +7 | +0.4% | 25,700 |
| 2022/12/05 | 1,927 | 1,945 | 1,905 | 1,933 | -7 | -0.4% | 28,500 |
| 2022/12/02 | 1,902 | 1,944 | 1,860 | 1,940 | +35 | +1.8% | 56,100 |
| 2022/12/01 | 1,974 | 1,985 | 1,905 | 1,905 | -43 | -2.2% | 94,100 |
| 2022/11/30 | 1,937 | 1,955 | 1,894 | 1,948 | +11 | +0.6% | 258,000 |
| 2022/11/29 | 1,977 | 2,004 | 1,936 | 1,937 | +8 | +0.4% | 82,500 |
| 2022/11/28 | 2,033 | 2,033 | 1,912 | 1,929 | -83 | -4.1% | 119,700 |
| 2022/11/25 | 2,049 | 2,049 | 2,007 | 2,012 | -39 | -1.9% | 59,200 |
| 2022/11/24 | 2,076 | 2,098 | 2,051 | 2,051 | -17 | -0.8% | 36,700 |
| 2022/11/22 | 2,036 | 2,069 | 2,021 | 2,068 | +29 | +1.4% | 23,900 |
551～
600
件表示中 / 1281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 | 183,600円 | +14.3% | 0.0% | 0.00% | 19.55倍 | 6.79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 |
| ＣＬＨＤ | 80,700円 | +4.5% | +221.4% | 1.98% | 15.71倍 | 1.21倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| フリークアウト | 51,200円 | +8.3% | +23.0% | 0.00% | - | 0.70倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| エスユーエス | 100,800円 | +12.0% | +25.6% | 3.47% | 12.33倍 | 2.50倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| ウエスコＨＤ | 66,300円 | +1.9% | -8.3% | 3.32% | 13.33倍 | 0.57倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
市場注目の銘柄
チャート関連のコラム
