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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/10/07 | 1,395 | 1,395 | 1,365 | 1,370 | -2 | -0.1% | 23,000 |
| 2024/10/04 | 1,404 | 1,404 | 1,371 | 1,372 | -6 | -0.4% | 7,900 |
| 2024/10/03 | 1,377 | 1,380 | 1,362 | 1,378 | +1 | +0.1% | 16,800 |
| 2024/10/02 | 1,360 | 1,379 | 1,346 | 1,377 | +15 | +1.1% | 4,400 |
| 2024/10/01 | 1,349 | 1,380 | 1,311 | 1,362 | +27 | +2% | 14,600 |
| 2024/09/30 | 1,382 | 1,387 | 1,333 | 1,335 | -37 | -2.7% | 14,400 |
| 2024/09/27 | 1,361 | 1,398 | 1,355 | 1,372 | -19 | -1.4% | 31,500 |
| 2024/09/26 | 1,390 | 1,400 | 1,368 | 1,391 | +4 | +0.3% | 24,900 |
| 2024/09/25 | 1,393 | 1,393 | 1,370 | 1,387 | +12 | +0.9% | 3,200 |
| 2024/09/24 | 1,405 | 1,405 | 1,360 | 1,375 | -20 | -1.4% | 21,000 |
| 2024/09/20 | 1,379 | 1,401 | 1,370 | 1,395 | +14 | +1% | 18,500 |
| 2024/09/19 | 1,372 | 1,383 | 1,368 | 1,381 | +16 | +1.2% | 7,800 |
| 2024/09/18 | 1,368 | 1,377 | 1,356 | 1,365 | -4 | -0.3% | 5,200 |
| 2024/09/17 | 1,368 | 1,369 | 1,336 | 1,369 | +19 | +1.4% | 2,500 |
| 2024/09/13 | 1,365 | 1,372 | 1,331 | 1,350 | -22 | -1.6% | 11,000 |
| 2024/09/12 | 1,355 | 1,374 | 1,353 | 1,372 | +21 | +1.6% | 2,600 |
| 2024/09/11 | 1,375 | 1,377 | 1,338 | 1,351 | -21 | -1.5% | 8,600 |
| 2024/09/10 | 1,351 | 1,377 | 1,351 | 1,372 | +20 | +1.5% | 1,500 |
| 2024/09/09 | 1,320 | 1,364 | 1,315 | 1,352 | +7 | +0.5% | 9,400 |
| 2024/09/06 | 1,346 | 1,372 | 1,326 | 1,345 | +5 | +0.4% | 7,600 |
| 2024/09/05 | 1,332 | 1,395 | 1,321 | 1,340 | +15 | +1.1% | 14,300 |
| 2024/09/04 | 1,324 | 1,348 | 1,320 | 1,325 | -29 | -2.1% | 11,400 |
| 2024/09/03 | 1,307 | 1,363 | 1,307 | 1,354 | +47 | +3.6% | 96,600 |
| 2024/09/02 | 1,324 | 1,325 | 1,289 | 1,307 | -18 | -1.4% | 10,600 |
| 2024/08/30 | 1,334 | 1,364 | 1,315 | 1,325 | -1 | -0.1% | 10,300 |
| 2024/08/29 | 1,342 | 1,351 | 1,322 | 1,326 | -33 | -2.4% | 8,200 |
| 2024/08/28 | 1,362 | 1,363 | 1,321 | 1,359 | -3 | -0.2% | 9,400 |
| 2024/08/27 | 1,333 | 1,362 | 1,322 | 1,362 | +29 | +2.2% | 9,400 |
| 2024/08/26 | 1,308 | 1,345 | 1,308 | 1,333 | +17 | +1.3% | 15,000 |
| 2024/08/23 | 1,330 | 1,330 | 1,303 | 1,316 | -9 | -0.7% | 13,600 |
| 2024/08/22 | 1,325 | 1,339 | 1,302 | 1,325 | ±0 | ±0% | 13,700 |
| 2024/08/21 | 1,289 | 1,348 | 1,289 | 1,325 | +43 | +3.4% | 21,700 |
| 2024/08/20 | 1,265 | 1,290 | 1,236 | 1,282 | +45 | +3.6% | 34,300 |
| 2024/08/19 | 1,235 | 1,263 | 1,216 | 1,237 | -17 | -1.4% | 22,200 |
| 2024/08/16 | 1,285 | 1,288 | 1,226 | 1,254 | -23 | -1.8% | 64,700 |
| 2024/08/15 | 1,227 | 1,308 | 1,221 | 1,277 | -100 | -7.3% | 91,600 |
201～
250
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
