ＧＥＮＤＡ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 947 | 972 | 911 | 911 | -21 | -2.3% | 8,089,800 |
| 2025/06/19 | 873 | 946 | 862 | 932 | +74 | +8.6% | 7,362,700 |
| 2025/06/18 | 833 | 865 | 830 | 858 | +40 | +4.9% | 3,355,800 |
| 2025/06/17 | 791 | 823 | 788 | 818 | +42 | +5.4% | 3,585,500 |
| 2025/06/16 | 790 | 798 | 775 | 776 | -20 | -2.5% | 3,233,700 |
| 2025/06/13 | 832 | 833 | 780 | 796 | -21 | -2.6% | 6,638,400 |
| 2025/06/12 | 868 | 897 | 808 | 817 | -81 | -9% | 10,913,400 |
| 2025/06/11 | 905 | 911 | 888 | 898 | -1 | -0.1% | 2,783,400 |
| 2025/06/10 | 865 | 910 | 862 | 899 | +34 | +3.9% | 2,883,000 |
| 2025/06/09 | 865 | 879 | 849 | 865 | +10 | +1.2% | 1,682,100 |
| 2025/06/06 | 830 | 870 | 822 | 855 | +12 | +1.4% | 2,313,800 |
| 2025/06/05 | 856 | 869 | 840 | 843 | -19 | -2.2% | 2,279,300 |
| 2025/06/04 | 879 | 886 | 859 | 862 | -9 | -1% | 2,232,300 |
| 2025/06/03 | 890 | 896 | 870 | 871 | -49 | -5.3% | 4,352,800 |
| 2025/06/02 | 943 | 948 | 910 | 920 | -23 | -2.4% | 2,027,400 |
| 2025/05/30 | 935 | 956 | 924 | 943 | +16 | +1.7% | 4,584,400 |
| 2025/05/29 | 918 | 945 | 915 | 927 | +2 | +0.2% | 2,394,100 |
| 2025/05/28 | 930 | 944 | 917 | 925 | ±0 | ±0% | 2,634,100 |
| 2025/05/27 | 981 | 985 | 925 | 925 | -47 | -4.8% | 4,580,000 |
| 2025/05/26 | 962 | 985 | 956 | 972 | +21 | +2.2% | 1,590,100 |
| 2025/05/23 | 958 | 972 | 951 | 951 | -8 | -0.8% | 1,184,000 |
| 2025/05/22 | 962 | 976 | 956 | 959 | +5 | +0.5% | 1,745,100 |
| 2025/05/21 | 969 | 983 | 951 | 954 | -19 | -2% | 2,539,300 |
| 2025/05/20 | 991 | 1,009 | 973 | 973 | -33 | -3.3% | 2,470,000 |
| 2025/05/19 | 986 | 1,027 | 984 | 1,006 | +35 | +3.6% | 3,221,600 |
| 2025/05/16 | 959 | 979 | 947 | 971 | -60 | -5.8% | 6,573,900 |
| 2025/05/15 | 1,066 | 1,075 | 1,025 | 1,031 | -50 | -4.6% | 2,809,700 |
| 2025/05/14 | 1,060 | 1,097 | 1,050 | 1,081 | -40 | -3.6% | 2,464,700 |
| 2025/05/13 | 1,164 | 1,169 | 1,109 | 1,121 | -10 | -0.9% | 1,106,300 |
| 2025/05/12 | 1,187 | 1,190 | 1,121 | 1,131 | -67 | -5.6% | 2,335,100 |
| 2025/05/09 | 1,180 | 1,217 | 1,166 | 1,198 | +19 | +1.6% | 1,820,000 |
| 2025/05/08 | 1,174 | 1,191 | 1,155 | 1,179 | +5 | +0.4% | 1,367,700 |
| 2025/05/07 | 1,170 | 1,186 | 1,140 | 1,174 | +34 | +3% | 2,545,500 |
| 2025/05/02 | 1,090 | 1,163 | 1,079 | 1,140 | +70 | +6.5% | 3,463,000 |
| 2025/05/01 | 1,081 | 1,083 | 1,050 | 1,070 | -10 | -0.9% | 1,278,200 |
| 2025/04/30 | 1,075 | 1,098 | 1,070 | 1,080 | -1 | -0.1% | 1,305,800 |
| 2025/04/28 | 1,030 | 1,093 | 1,022 | 1,081 | +45 | +4.3% | 2,004,700 |
| 2025/04/25 | 1,046 | 1,062 | 1,021 | 1,036 | +10 | +1% | 1,218,400 |
| 2025/04/24 | 1,037 | 1,044 | 1,018 | 1,026 | +1 | +0.1% | 995,300 |
| 2025/04/23 | 1,039 | 1,045 | 1,006 | 1,025 | +6 | +0.6% | 1,271,200 |
| 2025/04/22 | 1,014 | 1,026 | 992 | 1,019 | -3 | -0.3% | 1,364,200 |
| 2025/04/21 | 1,075 | 1,079 | 1,019 | 1,022 | -43 | -4% | 1,620,300 |
| 2025/04/18 | 1,016 | 1,083 | 1,011 | 1,065 | +65 | +6.5% | 3,249,400 |
| 2025/04/17 | 1,011 | 1,024 | 989 | 1,000 | -15 | -1.5% | 1,974,000 |
| 2025/04/16 | 1,062 | 1,062 | 1,011 | 1,015 | -35 | -3.3% | 993,000 |
| 2025/04/15 | 1,064 | 1,080 | 1,045 | 1,050 | +4 | +0.4% | 1,212,900 |
| 2025/04/14 | 1,098 | 1,112 | 1,046 | 1,046 | -33 | -3.1% | 1,431,200 |
| 2025/04/11 | 1,070 | 1,086 | 1,032 | 1,079 | -21 | -1.9% | 1,969,300 |
| 2025/04/10 | 1,199 | 1,201 | 1,088 | 1,100 | +82 | +8.1% | 3,991,200 |
| 2025/04/09 | 1,060 | 1,066 | 978 | 1,018 | -78 | -7.1% | 2,777,500 |
1～
50
件表示中 / 464件
類似銘柄と比較する
現在ご覧いただいている「ＧＥＮＤＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＥＮＤＡ | 91,100円 | +40.5% | +24.6% | 0.00% | 33.28倍 | 4.69倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| タイミー | 179,500円 | +28.0% | +51.5% | 0.00% | 40.73倍 | 15.20倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ダイセキ | 330,000円 | +4.0% | +6.5% | 2.18% | 15.76倍 | 1.85倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ＪＡＣＲ | 97,800円 | +14.7% | +9.6% | 3.27% | 22.18倍 | 8.58倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| オープンＵＰ | 167,600円 | +6.8% | +6.5% | 4.47% | 13.24倍 | 1.93倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
市場注目の銘柄
チャート関連のコラム
