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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 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 |
| 2022/06/24 | 1,331 | 1,404 | 1,322 | 1,404 | +103 | +7.9% | 55,900 |
| 2022/06/23 | 1,306 | 1,339 | 1,294 | 1,301 | -9 | -0.7% | 18,700 |
| 2022/06/22 | 1,342 | 1,356 | 1,303 | 1,310 | -31 | -2.3% | 27,000 |
| 2022/06/21 | 1,314 | 1,355 | 1,304 | 1,341 | +47 | +3.6% | 26,000 |
| 2022/06/20 | 1,312 | 1,330 | 1,269 | 1,294 | -8 | -0.6% | 33,900 |
| 2022/06/17 | 1,313 | 1,329 | 1,294 | 1,302 | -48 | -3.6% | 67,500 |
| 2022/06/16 | 1,444 | 1,444 | 1,350 | 1,350 | -34 | -2.5% | 57,100 |
| 2022/06/15 | 1,440 | 1,458 | 1,381 | 1,384 | -56 | -3.9% | 71,500 |
| 2022/06/14 | 1,441 | 1,450 | 1,413 | 1,440 | -27 | -1.8% | 62,900 |
| 2022/06/13 | 1,485 | 1,495 | 1,460 | 1,467 | -58 | -3.8% | 67,800 |
| 2022/06/10 | 1,559 | 1,562 | 1,515 | 1,525 | -47 | -3% | 56,000 |
| 2022/06/09 | 1,533 | 1,594 | 1,533 | 1,572 | +34 | +2.2% | 56,900 |
| 2022/06/08 | 1,508 | 1,538 | 1,501 | 1,538 | +30 | +2% | 26,300 |
| 2022/06/07 | 1,558 | 1,558 | 1,508 | 1,508 | -50 | -3.2% | 42,100 |
| 2022/06/06 | 1,550 | 1,562 | 1,530 | 1,558 | -26 | -1.6% | 26,600 |
| 2022/06/03 | 1,600 | 1,620 | 1,569 | 1,584 | +18 | +1.1% | 24,800 |
| 2022/06/02 | 1,615 | 1,615 | 1,551 | 1,566 | -49 | -3% | 49,500 |
701～
750
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
