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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,288 | 1,324 | 1,271 | 1,315 | +45 | +3.5% | 41,600 |
| 2024/12/17 | 1,249 | 1,272 | 1,235 | 1,270 | +38 | +3.1% | 103,000 |
| 2024/12/16 | 1,243 | 1,243 | 1,223 | 1,232 | -18 | -1.4% | 9,000 |
| 2024/12/13 | 1,229 | 1,250 | 1,228 | 1,250 | +15 | +1.2% | 187,700 |
| 2024/12/12 | 1,237 | 1,240 | 1,225 | 1,235 | -2 | -0.2% | 7,000 |
| 2024/12/11 | 1,242 | 1,260 | 1,236 | 1,237 | -12 | -1% | 3,600 |
| 2024/12/10 | 1,233 | 1,250 | 1,233 | 1,249 | -8 | -0.6% | 11,300 |
| 2024/12/09 | 1,234 | 1,266 | 1,232 | 1,257 | +15 | +1.2% | 192,400 |
| 2024/12/06 | 1,253 | 1,258 | 1,239 | 1,242 | -11 | -0.9% | 5,700 |
| 2024/12/05 | 1,255 | 1,263 | 1,251 | 1,253 | -6 | -0.5% | 5,200 |
| 2024/12/04 | 1,249 | 1,264 | 1,237 | 1,259 | +16 | +1.3% | 9,800 |
| 2024/12/03 | 1,245 | 1,247 | 1,228 | 1,243 | +28 | +2.3% | 7,700 |
| 2024/12/02 | 1,218 | 1,229 | 1,204 | 1,215 | -3 | -0.2% | 26,200 |
| 2024/11/29 | 1,230 | 1,230 | 1,218 | 1,218 | -13 | -1.1% | 9,200 |
| 2024/11/28 | 1,235 | 1,239 | 1,222 | 1,231 | +9 | +0.7% | 6,400 |
| 2024/11/27 | 1,248 | 1,248 | 1,222 | 1,222 | -23 | -1.8% | 8,400 |
| 2024/11/26 | 1,284 | 1,284 | 1,241 | 1,245 | -38 | -3% | 59,800 |
| 2024/11/25 | 1,288 | 1,288 | 1,257 | 1,283 | +21 | +1.7% | 190,200 |
| 2024/11/22 | 1,242 | 1,268 | 1,242 | 1,262 | +13 | +1% | 8,700 |
| 2024/11/21 | 1,218 | 1,250 | 1,215 | 1,249 | +21 | +1.7% | 10,400 |
| 2024/11/20 | 1,221 | 1,238 | 1,213 | 1,228 | +7 | +0.6% | 7,100 |
| 2024/11/19 | 1,206 | 1,230 | 1,206 | 1,221 | +9 | +0.7% | 2,100 |
| 2024/11/18 | 1,202 | 1,246 | 1,202 | 1,212 | -6 | -0.5% | 5,000 |
| 2024/11/15 | 1,285 | 1,285 | 1,212 | 1,218 | -53 | -4.2% | 13,100 |
| 2024/11/14 | 1,246 | 1,278 | 1,241 | 1,271 | +11 | +0.9% | 15,700 |
| 2024/11/13 | 1,274 | 1,280 | 1,245 | 1,260 | +16 | +1.3% | 10,100 |
| 2024/11/12 | 1,196 | 1,244 | 1,196 | 1,244 | +52 | +4.4% | 10,900 |
| 2024/11/11 | 1,202 | 1,204 | 1,192 | 1,192 | -12 | -1% | 2,800 |
| 2024/11/08 | 1,201 | 1,211 | 1,198 | 1,204 | -15 | -1.2% | 2,600 |
| 2024/11/07 | 1,197 | 1,219 | 1,189 | 1,219 | +29 | +2.4% | 11,900 |
| 2024/11/06 | 1,206 | 1,215 | 1,187 | 1,190 | -18 | -1.5% | 8,500 |
| 2024/11/05 | 1,209 | 1,234 | 1,207 | 1,208 | +1 | +0.1% | 3,000 |
| 2024/11/01 | 1,216 | 1,216 | 1,202 | 1,207 | -19 | -1.5% | 5,600 |
| 2024/10/31 | 1,240 | 1,240 | 1,222 | 1,226 | -18 | -1.4% | 3,600 |
| 2024/10/30 | 1,238 | 1,244 | 1,211 | 1,244 | +33 | +2.7% | 15,400 |
| 2024/10/29 | 1,205 | 1,222 | 1,203 | 1,211 | +1 | +0.1% | 8,300 |
| 2024/10/28 | 1,189 | 1,220 | 1,189 | 1,210 | +21 | +1.8% | 10,000 |
| 2024/10/25 | 1,190 | 1,191 | 1,170 | 1,189 | -10 | -0.8% | 11,800 |
| 2024/10/24 | 1,199 | 1,209 | 1,174 | 1,199 | ±0 | ±0% | 15,800 |
| 2024/10/23 | 1,221 | 1,224 | 1,196 | 1,199 | -21 | -1.7% | 14,800 |
| 2024/10/22 | 1,254 | 1,260 | 1,211 | 1,220 | -22 | -1.8% | 21,700 |
| 2024/10/21 | 1,226 | 1,265 | 1,226 | 1,242 | +14 | +1.1% | 8,900 |
| 2024/10/18 | 1,228 | 1,238 | 1,228 | 1,228 | ±0 | ±0% | 2,600 |
| 2024/10/17 | 1,266 | 1,279 | 1,228 | 1,228 | -34 | -2.7% | 27,400 |
| 2024/10/16 | 1,286 | 1,286 | 1,262 | 1,262 | -32 | -2.5% | 10,100 |
| 2024/10/15 | 1,290 | 1,305 | 1,275 | 1,294 | +5 | +0.4% | 9,000 |
| 2024/10/11 | 1,291 | 1,291 | 1,271 | 1,289 | +15 | +1.2% | 4,000 |
| 2024/10/10 | 1,291 | 1,296 | 1,272 | 1,274 | -11 | -0.9% | 7,600 |
| 2024/10/09 | 1,310 | 1,336 | 1,266 | 1,285 | -15 | -1.2% | 18,000 |
| 2024/10/08 | 1,367 | 1,375 | 1,300 | 1,300 | -70 | -5.1% | 26,800 |
151～
200
件表示中 / 1342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 | 106,500円 | +14.3% | 0.0% | 0.00% | 22.68倍 | 7.87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 |
| ラストワンマイル | 327,000円 | +18.9% | +21.8% | 0.61% | 14.59倍 | 2.54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 |
| コンフィデンス | 160,100円 | +13.2% | +9.0% | 4.68% | 11.11倍 | 1.73倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| 三機Ｓ | 160,000円 | +12.9% | +10.7% | 1.75% | 14.53倍 | 2.14倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| フロンティアＩ | 226,200円 | +13.1% | +24.2% | 5.00% | 10.00倍 | 1.13倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
市場注目の銘柄
チャート関連のコラム
