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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 2,091 | 2,127 | 2,025 | 2,061 | -36 | -1.7% | 286,800 |
| 2022/09/05 | 2,237 | 2,240 | 2,083 | 2,097 | +10 | +0.5% | 306,000 |
| 2022/09/02 | 2,199 | 2,199 | 2,069 | 2,087 | -113 | -5.1% | 145,600 |
| 2022/09/01 | 2,214 | 2,236 | 2,182 | 2,200 | -48 | -2.1% | 247,900 |
| 2022/08/31 | 2,298 | 2,298 | 2,211 | 2,248 | -83 | -3.6% | 170,500 |
| 2022/08/30 | 2,357 | 2,470 | 2,307 | 2,331 | -32 | -1.4% | 119,000 |
| 2022/08/29 | 2,385 | 2,444 | 2,359 | 2,363 | -156 | -6.2% | 176,700 |
| 2022/08/26 | 2,620 | 2,663 | 2,460 | 2,519 | -99 | -3.8% | 247,000 |
| 2022/08/25 | 2,590 | 2,684 | 2,505 | 2,618 | +128 | +5.1% | 505,000 |
| 2022/08/24 | 2,350 | 2,523 | 2,335 | 2,490 | +138 | +5.9% | 651,600 |
| 2022/08/23 | 2,090 | 2,507 | 2,056 | 2,352 | +234 | +11% | 1,005,500 |
| 2022/08/22 | 2,232 | 2,232 | 2,082 | 2,118 | -132 | -5.9% | 349,800 |
| 2022/08/19 | 2,544 | 2,647 | 2,121 | 2,250 | -94 | -4% | 1,466,200 |
| 2022/08/18 | 2,006 | 2,344 | 1,964 | 2,344 | +398 | +20.5% | 1,200,000 |
| 2022/08/17 | 1,603 | 1,955 | 1,600 | 1,946 | +356 | +22.4% | 663,400 |
| 2022/08/16 | 1,560 | 1,602 | 1,525 | 1,590 | -107 | -6.3% | 280,300 |
| 2022/08/15 | 1,675 | 1,715 | 1,610 | 1,697 | +43 | +2.6% | 161,500 |
| 2022/08/12 | 1,618 | 1,655 | 1,594 | 1,654 | +76 | +4.8% | 43,800 |
| 2022/08/10 | 1,645 | 1,645 | 1,563 | 1,578 | -61 | -3.7% | 58,700 |
| 2022/08/09 | 1,630 | 1,658 | 1,613 | 1,639 | -2 | -0.1% | 35,400 |
| 2022/08/08 | 1,710 | 1,710 | 1,630 | 1,641 | -52 | -3.1% | 59,500 |
| 2022/08/05 | 1,689 | 1,710 | 1,665 | 1,693 | +9 | +0.5% | 56,400 |
| 2022/08/04 | 1,659 | 1,684 | 1,649 | 1,684 | +65 | +4% | 41,600 |
| 2022/08/03 | 1,607 | 1,640 | 1,607 | 1,619 | ±0 | ±0% | 30,700 |
| 2022/08/02 | 1,651 | 1,673 | 1,602 | 1,619 | -53 | -3.2% | 67,400 |
| 2022/08/01 | 1,625 | 1,688 | 1,615 | 1,672 | +52 | +3.2% | 52,100 |
| 2022/07/29 | 1,630 | 1,655 | 1,605 | 1,620 | +24 | +1.5% | 47,500 |
| 2022/07/28 | 1,601 | 1,633 | 1,575 | 1,596 | +25 | +1.6% | 26,800 |
| 2022/07/27 | 1,597 | 1,600 | 1,556 | 1,571 | -19 | -1.2% | 23,900 |
| 2022/07/26 | 1,569 | 1,590 | 1,522 | 1,590 | +21 | +1.3% | 32,400 |
| 2022/07/25 | 1,609 | 1,609 | 1,555 | 1,569 | -45 | -2.8% | 48,700 |
| 2022/07/22 | 1,640 | 1,643 | 1,602 | 1,614 | -26 | -1.6% | 50,600 |
| 2022/07/21 | 1,549 | 1,640 | 1,549 | 1,640 | +111 | +7.3% | 81,200 |
| 2022/07/20 | 1,523 | 1,549 | 1,507 | 1,529 | +14 | +0.9% | 33,000 |
| 2022/07/19 | 1,517 | 1,517 | 1,482 | 1,515 | +27 | +1.8% | 31,800 |
| 2022/07/15 | 1,494 | 1,504 | 1,465 | 1,488 | -11 | -0.7% | 21,600 |
| 2022/07/14 | 1,499 | 1,499 | 1,470 | 1,499 | +20 | +1.4% | 11,100 |
| 2022/07/13 | 1,473 | 1,503 | 1,458 | 1,479 | +6 | +0.4% | 17,800 |
| 2022/07/12 | 1,500 | 1,500 | 1,453 | 1,473 | -22 | -1.5% | 19,900 |
| 2022/07/11 | 1,507 | 1,527 | 1,446 | 1,495 | -16 | -1.1% | 41,700 |
| 2022/07/08 | 1,549 | 1,564 | 1,491 | 1,511 | -6 | -0.4% | 36,400 |
| 2022/07/07 | 1,540 | 1,570 | 1,474 | 1,517 | -8 | -0.5% | 69,700 |
| 2022/07/06 | 1,442 | 1,530 | 1,442 | 1,525 | +75 | +5.2% | 90,800 |
| 2022/07/05 | 1,417 | 1,460 | 1,417 | 1,450 | +33 | +2.3% | 27,700 |
| 2022/07/04 | 1,385 | 1,423 | 1,385 | 1,417 | +35 | +2.5% | 18,800 |
| 2022/07/01 | 1,433 | 1,433 | 1,370 | 1,382 | -31 | -2.2% | 27,100 |
| 2022/06/30 | 1,448 | 1,466 | 1,400 | 1,413 | -21 | -1.5% | 36,000 |
| 2022/06/29 | 1,412 | 1,434 | 1,388 | 1,434 | +9 | +0.6% | 14,200 |
| 2022/06/28 | 1,417 | 1,441 | 1,400 | 1,425 | -22 | -1.5% | 33,800 |
| 2022/06/27 | 1,449 | 1,453 | 1,410 | 1,447 | +43 | +3.1% | 42,700 |
651～
700
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
