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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/01 | 1,606 | 1,618 | 1,568 | 1,615 | +9 | +0.6% | 35,300 |
| 2022/05/31 | 1,597 | 1,621 | 1,582 | 1,606 | -8 | -0.5% | 42,600 |
| 2022/05/30 | 1,530 | 1,614 | 1,513 | 1,614 | +96 | +6.3% | 113,300 |
| 2022/05/27 | 1,545 | 1,567 | 1,500 | 1,518 | +12 | +0.8% | 38,900 |
| 2022/05/26 | 1,475 | 1,538 | 1,474 | 1,506 | +49 | +3.4% | 57,900 |
| 2022/05/25 | 1,500 | 1,518 | 1,453 | 1,457 | -64 | -4.2% | 69,900 |
| 2022/05/24 | 1,603 | 1,605 | 1,511 | 1,521 | -59 | -3.7% | 83,300 |
| 2022/05/23 | 1,480 | 1,589 | 1,470 | 1,580 | +110 | +7.5% | 120,900 |
751～
800
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
