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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,455 | 2,606 | 2,441 | 2,477 | +22 | +0.9% | 2,443,800 |
| 2024/09/17 | 2,359 | 2,513 | 2,346 | 2,455 | +114 | +4.9% | 2,593,700 |
| 2024/09/13 | 2,411 | 2,468 | 2,320 | 2,341 | -120 | -4.9% | 2,176,300 |
| 2024/09/12 | 2,313 | 2,471 | 2,272 | 2,461 | +230 | +10.3% | 5,554,500 |
| 2024/09/11 | 2,660 | 2,666 | 2,165 | 2,231 | -396 | -15.1% | 7,442,800 |
| 2024/09/10 | 2,473 | 2,693 | 2,352 | 2,627 | +1 | ±0% | 6,306,100 |
| 2024/09/09 | 2,483 | 2,657 | 2,420 | 2,626 | +43 | +1.7% | 2,315,400 |
| 2024/09/06 | 2,657 | 2,669 | 2,563 | 2,583 | -39 | -1.5% | 1,621,300 |
| 2024/09/05 | 2,551 | 2,740 | 2,550 | 2,622 | +23 | +0.9% | 2,075,500 |
| 2024/09/04 | 2,627 | 2,679 | 2,573 | 2,599 | -109 | -4% | 2,168,300 |
| 2024/09/03 | 2,653 | 2,763 | 2,620 | 2,708 | +63 | +2.4% | 2,118,200 |
| 2024/09/02 | 2,710 | 2,737 | 2,595 | 2,645 | +15 | +0.6% | 2,166,600 |
| 2024/08/30 | 2,591 | 2,705 | 2,536 | 2,630 | +61 | +2.4% | 4,276,100 |
| 2024/08/29 | 2,574 | 2,620 | 2,492 | 2,569 | -5 | -0.2% | 2,677,100 |
| 2024/08/28 | 2,615 | 2,630 | 2,460 | 2,574 | -10 | -0.4% | 2,837,900 |
| 2024/08/27 | 2,475 | 2,585 | 2,385 | 2,584 | +83 | +3.3% | 2,701,100 |
| 2024/08/26 | 2,410 | 2,520 | 2,321 | 2,501 | +231 | +10.2% | 2,773,300 |
| 2024/08/23 | 2,338 | 2,389 | 2,236 | 2,270 | -29 | -1.3% | 2,843,800 |
| 2024/08/22 | 2,200 | 2,328 | 2,200 | 2,299 | +220 | +10.6% | 2,453,500 |
| 2024/08/21 | 1,986 | 2,081 | 1,976 | 2,079 | +70 | +3.5% | 688,400 |
| 2024/08/20 | 1,914 | 2,009 | 1,910 | 2,009 | +116 | +6.1% | 729,300 |
| 2024/08/19 | 1,924 | 1,977 | 1,891 | 1,893 | +49 | +2.7% | 1,067,900 |
| 2024/08/16 | 1,829 | 1,844 | 1,780 | 1,844 | +49 | +2.7% | 742,000 |
| 2024/08/15 | 1,786 | 1,823 | 1,771 | 1,795 | +20 | +1.1% | 647,900 |
| 2024/08/14 | 1,740 | 1,804 | 1,711 | 1,775 | +37 | +2.1% | 769,000 |
| 2024/08/13 | 1,705 | 1,780 | 1,701 | 1,738 | +63 | +3.8% | 1,091,300 |
| 2024/08/09 | 1,690 | 1,746 | 1,615 | 1,675 | +4 | +0.2% | 967,600 |
| 2024/08/08 | 1,632 | 1,743 | 1,597 | 1,671 | +37 | +2.3% | 1,436,200 |
| 2024/08/07 | 1,570 | 1,685 | 1,565 | 1,634 | +24 | +1.5% | 2,012,800 |
| 2024/08/06 | 1,610 | 1,610 | 1,571 | 1,610 | +300 | +22.9% | 1,721,700 |
| 2024/08/05 | 1,488 | 1,535 | 1,267 | 1,310 | -275 | -17.4% | 3,283,000 |
| 2024/08/02 | 1,707 | 1,735 | 1,575 | 1,585 | -202 | -11.3% | 2,197,000 |
| 2024/08/01 | 1,977 | 1,977 | 1,772 | 1,787 | -215 | -10.7% | 1,726,700 |
| 2024/07/31 | 1,930 | 2,017 | 1,928 | 2,002 | +37 | +1.9% | 664,600 |
| 2024/07/30 | 2,070 | 2,093 | 1,942 | 1,965 | -108 | -5.2% | 1,179,800 |
| 2024/07/29 | 2,100 | 2,138 | 2,064 | 2,073 | +13 | +0.6% | 738,900 |
| 2024/07/26 | 2,078 | 2,102 | 2,001 | 2,060 | +67 | +3.4% | 931,200 |
| 2024/07/25 | 2,000 | 2,018 | 1,955 | 1,993 | -52 | -2.5% | 778,600 |
| 2024/07/24 | 2,000 | 2,061 | 1,991 | 2,045 | +57 | +2.9% | 1,184,700 |
| 2024/07/23 | 1,960 | 2,020 | 1,946 | 1,988 | +72 | +3.8% | 1,073,200 |
| 2024/07/22 | 1,978 | 1,985 | 1,897 | 1,916 | -60 | -3% | 1,056,400 |
| 2024/07/19 | 1,971 | 2,030 | 1,946 | 1,976 | +6 | +0.3% | 1,303,700 |
| 2024/07/18 | 2,056 | 2,060 | 1,970 | 1,970 | -136 | -6.5% | 2,179,600 |
| 2024/07/17 | 2,011 | 2,133 | 1,981 | 2,106 | -54 | -2.5% | 4,298,700 |
| 2024/07/16 | 2,188 | 2,205 | 2,108 | 2,160 | +22 | +1% | 1,245,100 |
| 2024/07/12 | 1,994 | 2,155 | 1,991 | 2,138 | +204 | +10.5% | 2,106,800 |
| 2024/07/11 | 1,970 | 1,972 | 1,907 | 1,934 | -36 | -1.8% | 647,700 |
| 2024/07/10 | 1,970 | 2,015 | 1,941 | 1,970 | -21 | -1.1% | 757,700 |
| 2024/07/09 | 2,050 | 2,067 | 1,966 | 1,991 | -21 | -1% | 908,500 |
| 2024/07/08 | 2,048 | 2,095 | 1,950 | 2,012 | -18 | -0.9% | 1,617,100 |
151～
200
件表示中 / 431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 | 114,000円 | +40.5% | +24.6% | 0.00% | 37.09倍 | 5.23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 |
| 日本Ｍ＆Ａ | 66,900円 | +5.0% | +0.5% | 4.33% | 19.29倍 | 4.50倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ダイセキ | 373,500円 | +4.0% | +6.5% | 1.93% | 18.14倍 | 2.13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 |
| ダスキン | 373,800円 | +6.4% | +36.1% | 2.94% | 20.40倍 | 1.17倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| タイミー | 172,100円 | +28.0% | +51.5% | 0.00% | 39.02倍 | 18.84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 |
市場注目の銘柄
チャート関連のコラム
