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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,889 | 1,892 | 1,845 | 1,866 | +30 | +1.6% | 28,900 |
| 2022/10/13 | 1,840 | 1,846 | 1,800 | 1,836 | -22 | -1.2% | 32,500 |
| 2022/10/12 | 1,806 | 1,858 | 1,781 | 1,858 | +53 | +2.9% | 37,800 |
| 2022/10/11 | 1,850 | 1,850 | 1,805 | 1,805 | -67 | -3.6% | 37,300 |
| 2022/10/07 | 1,924 | 1,938 | 1,872 | 1,872 | -92 | -4.7% | 80,200 |
| 2022/10/06 | 1,947 | 1,983 | 1,922 | 1,964 | +12 | +0.6% | 24,900 |
| 2022/10/05 | 1,968 | 1,999 | 1,941 | 1,952 | +8 | +0.4% | 28,100 |
| 2022/10/04 | 1,929 | 1,954 | 1,885 | 1,944 | +55 | +2.9% | 49,800 |
| 2022/10/03 | 1,892 | 1,912 | 1,846 | 1,889 | -31 | -1.6% | 38,400 |
| 2022/09/30 | 1,918 | 1,930 | 1,896 | 1,920 | -38 | -1.9% | 29,700 |
| 2022/09/29 | 1,950 | 1,967 | 1,920 | 1,958 | +76 | +4% | 59,400 |
| 2022/09/28 | 2,000 | 2,022 | 1,868 | 1,882 | -94 | -4.8% | 84,600 |
| 2022/09/27 | 1,941 | 1,985 | 1,909 | 1,976 | +73 | +3.8% | 147,400 |
| 2022/09/26 | 1,927 | 1,940 | 1,902 | 1,903 | -64 | -3.3% | 41,600 |
| 2022/09/22 | 1,913 | 1,986 | 1,897 | 1,967 | +20 | +1% | 47,300 |
| 2022/09/21 | 1,997 | 2,008 | 1,938 | 1,947 | -95 | -4.7% | 56,700 |
| 2022/09/20 | 1,984 | 2,055 | 1,970 | 2,042 | +74 | +3.8% | 80,900 |
| 2022/09/16 | 2,008 | 2,026 | 1,961 | 1,968 | -72 | -3.5% | 46,100 |
| 2022/09/15 | 1,980 | 2,068 | 1,939 | 2,040 | +53 | +2.7% | 109,900 |
| 2022/09/14 | 1,982 | 2,040 | 1,970 | 1,987 | -78 | -3.8% | 105,500 |
| 2022/09/13 | 2,218 | 2,220 | 2,065 | 2,065 | -87 | -4% | 119,200 |
| 2022/09/12 | 2,121 | 2,190 | 2,103 | 2,152 | +67 | +3.2% | 70,900 |
| 2022/09/09 | 2,143 | 2,169 | 2,081 | 2,085 | -31 | -1.5% | 59,000 |
| 2022/09/08 | 2,101 | 2,130 | 2,027 | 2,116 | +60 | +2.9% | 69,500 |
| 2022/09/07 | 2,041 | 2,095 | 2,015 | 2,056 | -5 | -0.2% | 106,900 |
| 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 |
701～
750
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
