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 |
|---|---|---|---|---|---|---|---|
| 2025/11/10 | 1,231 | 1,292 | 1,227 | 1,280 | +61 | +5% | 129,800 |
| 2025/11/07 | 1,221 | 1,230 | 1,208 | 1,219 | -6 | -0.5% | 28,000 |
| 2025/11/06 | 1,230 | 1,237 | 1,209 | 1,225 | +3 | +0.2% | 43,000 |
| 2025/11/05 | 1,222 | 1,229 | 1,178 | 1,222 | -6 | -0.5% | 111,000 |
| 2025/11/04 | 1,275 | 1,290 | 1,220 | 1,228 | -40 | -3.2% | 112,900 |
| 2025/10/31 | 1,253 | 1,278 | 1,245 | 1,268 | +15 | +1.2% | 57,600 |
| 2025/10/30 | 1,256 | 1,278 | 1,246 | 1,253 | -13 | -1% | 73,200 |
| 2025/10/29 | 1,309 | 1,316 | 1,258 | 1,266 | -50 | -3.8% | 91,300 |
| 2025/10/28 | 1,333 | 1,339 | 1,309 | 1,316 | -36 | -2.7% | 71,200 |
| 2025/10/27 | 1,345 | 1,371 | 1,337 | 1,352 | +7 | +0.5% | 34,800 |
| 2025/10/24 | 1,357 | 1,359 | 1,329 | 1,345 | +2 | +0.1% | 50,900 |
| 2025/10/23 | 1,355 | 1,370 | 1,341 | 1,343 | -20 | -1.5% | 40,900 |
| 2025/10/22 | 1,385 | 1,400 | 1,360 | 1,363 | -3 | -0.2% | 67,000 |
| 2025/10/21 | 1,360 | 1,383 | 1,332 | 1,366 | +7 | +0.5% | 48,500 |
| 2025/10/20 | 1,350 | 1,372 | 1,332 | 1,359 | +17 | +1.3% | 64,100 |
| 2025/10/17 | 1,375 | 1,380 | 1,329 | 1,342 | -44 | -3.2% | 87,500 |
| 2025/10/16 | 1,390 | 1,404 | 1,370 | 1,386 | +14 | +1% | 65,000 |
| 2025/10/15 | 1,344 | 1,395 | 1,344 | 1,372 | +28 | +2.1% | 64,300 |
| 2025/10/14 | 1,363 | 1,381 | 1,325 | 1,344 | -37 | -2.7% | 137,300 |
| 2025/10/10 | 1,408 | 1,426 | 1,373 | 1,381 | -13 | -0.9% | 60,900 |
| 2025/10/09 | 1,392 | 1,413 | 1,361 | 1,394 | -20 | -1.4% | 98,100 |
| 2025/10/08 | 1,410 | 1,437 | 1,393 | 1,414 | -16 | -1.1% | 61,200 |
| 2025/10/07 | 1,443 | 1,451 | 1,400 | 1,430 | -12 | -0.8% | 97,100 |
| 2025/10/06 | 1,507 | 1,509 | 1,439 | 1,442 | -65 | -4.3% | 68,500 |
| 2025/10/03 | 1,437 | 1,520 | 1,431 | 1,507 | +58 | +4% | 96,600 |
| 2025/10/02 | 1,507 | 1,519 | 1,443 | 1,449 | -28 | -1.9% | 138,800 |
| 2025/10/01 | 1,599 | 1,599 | 1,470 | 1,477 | -148 | -9.1% | 247,900 |
| 2025/09/30 | 1,607 | 1,670 | 1,580 | 1,625 | +31 | +1.9% | 134,000 |
| 2025/09/29 | 1,598 | 1,612 | 1,562 | 1,594 | +60 | +3.9% | 92,800 |
| 2025/09/26 | 1,500 | 1,559 | 1,490 | 1,534 | +24 | +1.6% | 63,100 |
| 2025/09/25 | 1,506 | 1,523 | 1,496 | 1,510 | -1 | -0.1% | 49,700 |
| 2025/09/24 | 1,608 | 1,609 | 1,511 | 1,511 | -122 | -7.5% | 183,100 |
| 2025/09/22 | 1,648 | 1,659 | 1,600 | 1,633 | +20 | +1.2% | 113,800 |
| 2025/09/19 | 1,610 | 1,619 | 1,568 | 1,613 | +21 | +1.3% | 77,600 |
| 2025/09/18 | 1,589 | 1,620 | 1,563 | 1,592 | +22 | +1.4% | 81,300 |
| 2025/09/17 | 1,609 | 1,609 | 1,560 | 1,570 | -20 | -1.3% | 59,500 |
| 2025/09/16 | 1,535 | 1,617 | 1,535 | 1,590 | +52 | +3.4% | 158,100 |
| 2025/09/12 | 1,525 | 1,540 | 1,491 | 1,538 | -6 | -0.4% | 116,100 |
| 2025/09/11 | 1,527 | 1,565 | 1,496 | 1,544 | +3 | +0.2% | 113,100 |
| 2025/09/10 | 1,592 | 1,600 | 1,539 | 1,541 | -50 | -3.1% | 85,200 |
| 2025/09/09 | 1,565 | 1,619 | 1,565 | 1,591 | +23 | +1.5% | 93,600 |
| 2025/09/08 | 1,580 | 1,627 | 1,563 | 1,568 | -30 | -1.9% | 90,900 |
| 2025/09/05 | 1,544 | 1,633 | 1,525 | 1,598 | +40 | +2.6% | 150,500 |
| 2025/09/04 | 1,561 | 1,617 | 1,523 | 1,558 | -19 | -1.2% | 228,300 |
| 2025/09/03 | 1,689 | 1,700 | 1,559 | 1,577 | -92 | -5.5% | 305,900 |
| 2025/09/02 | 1,675 | 1,714 | 1,643 | 1,669 | +13 | +0.8% | 197,100 |
| 2025/09/01 | 1,681 | 1,711 | 1,642 | 1,656 | -76 | -4.4% | 229,500 |
| 2025/08/29 | 1,598 | 1,740 | 1,586 | 1,732 | +158 | +10% | 367,900 |
| 2025/08/28 | 1,664 | 1,667 | 1,495 | 1,574 | -71 | -4.3% | 388,300 |
| 2025/08/27 | 1,612 | 1,657 | 1,593 | 1,645 | +18 | +1.1% | 190,700 |
151～
200
件表示中 / 1558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 | 141,400円 | +10.5% | -1.1% | 0.00% | 36.30倍 | 8.14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 |
| マイクロ波化 | 88,900円 | -35.1% | - | 0.00% | - | 29.33倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| 東会舘 | 410,500円 | +0.4% | +1.4% | 1.22% | 13.40倍 | 1.03倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| メンバーズ | 106,000円 | +10.0% | +51.1% | 3.30% | 7.82倍 | 2.05倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| マイクロアド | 50,500円 | +13.5% | +79.3% | 0.00% | 20.51倍 | 3.54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 |
市場注目の銘柄
チャート関連のコラム
