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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,255 | 1,283 | 1,255 | 1,269 | +1 | +0.1% | 22,000 |
| 2024/05/31 | 1,246 | 1,268 | 1,246 | 1,268 | +20 | +1.6% | 14,700 |
| 2024/05/30 | 1,236 | 1,254 | 1,226 | 1,248 | -2 | -0.2% | 14,600 |
| 2024/05/29 | 1,273 | 1,273 | 1,244 | 1,250 | -29 | -2.3% | 26,800 |
| 2024/05/28 | 1,288 | 1,297 | 1,260 | 1,279 | -12 | -0.9% | 24,900 |
| 2024/05/27 | 1,262 | 1,292 | 1,256 | 1,291 | +29 | +2.3% | 29,800 |
| 2024/05/24 | 1,244 | 1,278 | 1,244 | 1,262 | +5 | +0.4% | 49,000 |
| 2024/05/23 | 1,365 | 1,365 | 1,255 | 1,257 | -115 | -8.4% | 183,700 |
| 2024/05/22 | 1,380 | 1,380 | 1,360 | 1,372 | -8 | -0.6% | 5,500 |
| 2024/05/21 | 1,403 | 1,417 | 1,367 | 1,380 | -23 | -1.6% | 17,500 |
| 2024/05/20 | 1,406 | 1,408 | 1,386 | 1,403 | -4 | -0.3% | 7,900 |
| 2024/05/17 | 1,372 | 1,418 | 1,372 | 1,407 | +20 | +1.4% | 12,100 |
| 2024/05/16 | 1,403 | 1,403 | 1,372 | 1,387 | -3 | -0.2% | 22,300 |
| 2024/05/15 | 1,409 | 1,427 | 1,382 | 1,390 | -49 | -3.4% | 26,200 |
| 2024/05/14 | 1,415 | 1,450 | 1,411 | 1,439 | +37 | +2.6% | 21,100 |
| 2024/05/13 | 1,409 | 1,409 | 1,390 | 1,402 | -18 | -1.3% | 13,600 |
| 2024/05/10 | 1,428 | 1,428 | 1,407 | 1,420 | -8 | -0.6% | 14,200 |
| 2024/05/09 | 1,460 | 1,460 | 1,411 | 1,428 | -12 | -0.8% | 118,700 |
| 2024/05/08 | 1,426 | 1,447 | 1,420 | 1,440 | +2 | +0.1% | 9,200 |
| 2024/05/07 | 1,395 | 1,444 | 1,395 | 1,438 | +54 | +3.9% | 35,700 |
| 2024/05/02 | 1,386 | 1,391 | 1,372 | 1,384 | +1 | +0.1% | 5,500 |
| 2024/05/01 | 1,369 | 1,388 | 1,356 | 1,383 | +14 | +1% | 8,500 |
| 2024/04/30 | 1,356 | 1,371 | 1,353 | 1,369 | +9 | +0.7% | 6,800 |
| 2024/04/26 | 1,360 | 1,372 | 1,352 | 1,360 | +3 | +0.2% | 7,100 |
| 2024/04/25 | 1,361 | 1,376 | 1,357 | 1,357 | -25 | -1.8% | 13,300 |
| 2024/04/24 | 1,366 | 1,385 | 1,366 | 1,382 | +9 | +0.7% | 13,600 |
| 2024/04/23 | 1,356 | 1,376 | 1,356 | 1,373 | +21 | +1.6% | 7,500 |
| 2024/04/22 | 1,365 | 1,370 | 1,345 | 1,352 | -2 | -0.1% | 22,700 |
| 2024/04/19 | 1,378 | 1,378 | 1,330 | 1,354 | -40 | -2.9% | 28,800 |
| 2024/04/18 | 1,369 | 1,398 | 1,369 | 1,394 | +28 | +2% | 5,400 |
| 2024/04/17 | 1,401 | 1,401 | 1,365 | 1,366 | -38 | -2.7% | 14,300 |
| 2024/04/16 | 1,381 | 1,404 | 1,364 | 1,404 | +5 | +0.4% | 16,400 |
| 2024/04/15 | 1,389 | 1,414 | 1,379 | 1,399 | -1 | -0.1% | 10,000 |
| 2024/04/12 | 1,400 | 1,426 | 1,400 | 1,400 | +14 | +1% | 14,500 |
| 2024/04/11 | 1,422 | 1,423 | 1,383 | 1,386 | -44 | -3.1% | 16,400 |
| 2024/04/10 | 1,405 | 1,443 | 1,405 | 1,430 | +25 | +1.8% | 21,600 |
| 2024/04/09 | 1,405 | 1,428 | 1,405 | 1,405 | -2 | -0.1% | 15,100 |
| 2024/04/08 | 1,408 | 1,408 | 1,394 | 1,407 | +2 | +0.1% | 4,500 |
| 2024/04/05 | 1,374 | 1,410 | 1,353 | 1,405 | +26 | +1.9% | 15,900 |
| 2024/04/04 | 1,398 | 1,398 | 1,365 | 1,379 | +6 | +0.4% | 5,000 |
| 2024/04/03 | 1,368 | 1,377 | 1,351 | 1,373 | -5 | -0.4% | 12,900 |
| 2024/04/02 | 1,407 | 1,407 | 1,370 | 1,378 | -29 | -2.1% | 16,700 |
| 2024/04/01 | 1,410 | 1,411 | 1,394 | 1,407 | +8 | +0.6% | 7,600 |
| 2024/03/29 | 1,380 | 1,415 | 1,373 | 1,399 | +19 | +1.4% | 17,500 |
| 2024/03/28 | 1,397 | 1,397 | 1,379 | 1,380 | -7 | -0.5% | 12,800 |
| 2024/03/27 | 1,390 | 1,397 | 1,380 | 1,387 | -3 | -0.2% | 24,500 |
| 2024/03/26 | 1,387 | 1,394 | 1,370 | 1,390 | +4 | +0.3% | 8,600 |
| 2024/03/25 | 1,407 | 1,418 | 1,385 | 1,386 | -13 | -0.9% | 27,100 |
| 2024/03/22 | 1,396 | 1,407 | 1,380 | 1,399 | +4 | +0.3% | 18,400 |
| 2024/03/21 | 1,405 | 1,416 | 1,395 | 1,395 | -3 | -0.2% | 16,000 |
301～
350
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
