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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 2,505 | 2,505 | 2,381 | 2,427 | -63 | -2.5% | 734,000 |
| 2024/10/21 | 2,531 | 2,557 | 2,472 | 2,490 | -10 | -0.4% | 779,300 |
| 2024/10/18 | 2,480 | 2,529 | 2,446 | 2,500 | +2 | +0.1% | 764,500 |
| 2024/10/17 | 2,461 | 2,524 | 2,415 | 2,498 | +57 | +2.3% | 995,200 |
| 2024/10/16 | 2,478 | 2,506 | 2,422 | 2,441 | -54 | -2.2% | 573,700 |
| 2024/10/15 | 2,562 | 2,593 | 2,462 | 2,495 | -1 | ±0% | 888,800 |
| 2024/10/11 | 2,549 | 2,565 | 2,476 | 2,496 | -37 | -1.5% | 684,700 |
| 2024/10/10 | 2,615 | 2,646 | 2,501 | 2,533 | -71 | -2.7% | 1,161,000 |
| 2024/10/09 | 2,674 | 2,702 | 2,587 | 2,604 | -35 | -1.3% | 1,273,000 |
| 2024/10/08 | 2,729 | 2,746 | 2,611 | 2,639 | -100 | -3.7% | 1,703,900 |
| 2024/10/07 | 2,695 | 2,808 | 2,626 | 2,739 | +94 | +3.6% | 2,354,700 |
| 2024/10/04 | 2,695 | 2,746 | 2,618 | 2,645 | -28 | -1% | 1,543,300 |
| 2024/10/03 | 2,845 | 2,848 | 2,645 | 2,673 | -72 | -2.6% | 2,422,600 |
| 2024/10/02 | 2,915 | 2,961 | 2,741 | 2,745 | -130 | -4.5% | 3,263,900 |
| 2024/10/01 | 2,540 | 2,910 | 2,525 | 2,875 | +342 | +13.5% | 5,435,300 |
| 2024/09/30 | 2,440 | 2,554 | 2,380 | 2,533 | +108 | +4.5% | 1,976,000 |
| 2024/09/27 | 2,434 | 2,483 | 2,394 | 2,425 | +3 | +0.1% | 993,300 |
| 2024/09/26 | 2,384 | 2,453 | 2,365 | 2,422 | +49 | +2.1% | 1,431,000 |
| 2024/09/25 | 2,539 | 2,578 | 2,355 | 2,373 | -134 | -5.3% | 2,524,600 |
| 2024/09/24 | 2,630 | 2,639 | 2,491 | 2,507 | -89 | -3.4% | 2,430,900 |
| 2024/09/20 | 2,576 | 2,632 | 2,464 | 2,596 | +120 | +4.8% | 3,751,300 |
| 2024/09/19 | 2,527 | 2,588 | 2,476 | 2,476 | -1 | ±0% | 2,790,500 |
| 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 |
201～
250
件表示中 / 503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 | 95,600円 | +40.5% | +24.6% | 0.00% | 35.00倍 | 4.93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 |
| ＪＡＣＲ | 108,700円 | +18.2% | +22.8% | 3.22% | 22.12倍 | 9.34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 | 193,200円 | -9.0% | +2.0% | 4.40% | 13.90倍 | 2.08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 |
| トランスコスモ | 366,000円 | +6.4% | +8.4% | 2.95% | 11.92倍 | 1.16倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| Ｊマテリアル | 148,200円 | +8.2% | +14.6% | 1.82% | 16.92倍 | 2.81倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
