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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/11/21 | 2,080 | 2,080 | 2,001 | 2,039 | -63 | -3% | 55,000 |
| 2022/11/18 | 2,104 | 2,134 | 2,091 | 2,102 | -12 | -0.6% | 38,500 |
| 2022/11/17 | 2,080 | 2,120 | 2,050 | 2,114 | +20 | +1% | 71,000 |
| 2022/11/16 | 2,125 | 2,172 | 2,087 | 2,094 | -30 | -1.4% | 89,500 |
| 2022/11/15 | 2,050 | 2,233 | 2,030 | 2,124 | +40 | +1.9% | 169,200 |
| 2022/11/14 | 2,040 | 2,111 | 2,039 | 2,084 | +45 | +2.2% | 102,600 |
| 2022/11/11 | 2,037 | 2,065 | 2,011 | 2,039 | +42 | +2.1% | 53,500 |
| 2022/11/10 | 2,000 | 2,000 | 1,957 | 1,997 | -7 | -0.3% | 137,800 |
| 2022/11/09 | 2,050 | 2,050 | 2,000 | 2,004 | -52 | -2.5% | 30,100 |
| 2022/11/08 | 2,051 | 2,069 | 2,017 | 2,056 | +5 | +0.2% | 26,200 |
| 2022/11/07 | 2,040 | 2,067 | 2,010 | 2,051 | +47 | +2.3% | 36,900 |
| 2022/11/04 | 1,967 | 2,005 | 1,950 | 2,004 | +5 | +0.3% | 24,100 |
| 2022/11/02 | 2,018 | 2,018 | 1,981 | 1,999 | -41 | -2% | 28,900 |
| 2022/11/01 | 1,974 | 2,047 | 1,973 | 2,040 | +52 | +2.6% | 39,300 |
| 2022/10/31 | 2,004 | 2,017 | 1,988 | 1,988 | -11 | -0.6% | 23,300 |
| 2022/10/28 | 1,966 | 2,000 | 1,966 | 1,999 | +33 | +1.7% | 13,900 |
| 2022/10/27 | 2,020 | 2,020 | 1,960 | 1,966 | -54 | -2.7% | 33,100 |
| 2022/10/26 | 2,005 | 2,022 | 2,000 | 2,020 | +20 | +1% | 13,700 |
| 2022/10/25 | 2,025 | 2,025 | 1,985 | 2,000 | +11 | +0.6% | 19,900 |
| 2022/10/24 | 2,019 | 2,023 | 1,980 | 1,989 | +10 | +0.5% | 24,000 |
| 2022/10/21 | 1,935 | 1,995 | 1,917 | 1,979 | +44 | +2.3% | 33,500 |
| 2022/10/20 | 1,900 | 1,945 | 1,894 | 1,935 | +12 | +0.6% | 20,900 |
| 2022/10/19 | 1,931 | 1,931 | 1,865 | 1,923 | +25 | +1.3% | 69,600 |
| 2022/10/18 | 1,870 | 1,903 | 1,856 | 1,898 | +44 | +2.4% | 37,100 |
| 2022/10/17 | 1,840 | 1,854 | 1,826 | 1,854 | -12 | -0.6% | 21,900 |
651～
700
件表示中 / 1356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 | 160,900円 | +14.3% | 0.0% | 0.00% | 34.27倍 | 10.11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 |
| 人夢技術 | 179,200円 | +8.0% | +24.1% | 3.35% | 13.58倍 | 0.75倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| タカミヤ | 35,600円 | +12.7% | -11.1% | 4.49% | 16.29倍 | 0.74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 |
| マイクロアド | 56,800円 | +11.5% | +59.2% | 0.00% | 95.14倍 | 4.60倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ポピンズ | 152,600円 | +4.1% | +6.6% | 2.62% | 14.88倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
