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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,050 | 2,068 | 2,001 | 2,030 | -38 | -1.8% | 1,420,800 |
| 2024/07/04 | 1,865 | 2,107 | 1,865 | 2,068 | +203 | +10.9% | 3,543,300 |
| 2024/07/03 | 1,810 | 1,865 | 1,801 | 1,865 | +40 | +2.2% | 868,800 |
| 2024/07/02 | 1,817 | 1,859 | 1,791 | 1,825 | +20 | +1.1% | 934,300 |
| 2024/07/01 | 1,778 | 1,829 | 1,739 | 1,805 | +42 | +2.4% | 1,655,700 |
| 2024/06/28 | 1,716 | 1,795 | 1,694 | 1,763 | +111 | +6.7% | 1,882,200 |
| 2024/06/27 | 1,610 | 1,662 | 1,607 | 1,652 | +44 | +2.7% | 667,300 |
| 2024/06/26 | 1,580 | 1,619 | 1,563 | 1,608 | +53 | +3.4% | 623,600 |
| 2024/06/25 | 1,551 | 1,586 | 1,542 | 1,555 | +1 | +0.1% | 634,800 |
| 2024/06/24 | 1,580 | 1,597 | 1,531 | 1,554 | -38 | -2.4% | 839,300 |
| 2024/06/21 | 1,550 | 1,622 | 1,546 | 1,592 | +38 | +2.4% | 644,900 |
| 2024/06/20 | 1,555 | 1,588 | 1,531 | 1,554 | -9 | -0.6% | 575,600 |
| 2024/06/19 | 1,652 | 1,673 | 1,560 | 1,563 | -65 | -4% | 1,447,200 |
| 2024/06/18 | 1,700 | 1,753 | 1,620 | 1,628 | -64 | -3.8% | 1,422,300 |
| 2024/06/17 | 1,651 | 1,719 | 1,650 | 1,692 | +23 | +1.4% | 1,245,400 |
| 2024/06/14 | 1,712 | 1,765 | 1,647 | 1,669 | -71 | -4.1% | 2,063,500 |
| 2024/06/13 | 1,824 | 1,885 | 1,729 | 1,740 | -52 | -2.9% | 4,077,700 |
| 2024/06/12 | 1,729 | 1,848 | 1,647 | 1,792 | +164 | +10.1% | 13,393,300 |
| 2024/06/11 | 1,700 | 1,707 | 1,612 | 1,628 | +20 | +1.2% | 1,965,300 |
| 2024/06/10 | 1,608 | 1,645 | 1,582 | 1,608 | -43 | -2.6% | 712,300 |
| 2024/06/07 | 1,588 | 1,652 | 1,588 | 1,651 | +54 | +3.4% | 461,200 |
| 2024/06/06 | 1,639 | 1,639 | 1,589 | 1,597 | -26 | -1.6% | 300,300 |
| 2024/06/05 | 1,666 | 1,690 | 1,613 | 1,623 | -16 | -1% | 411,500 |
| 2024/06/04 | 1,593 | 1,663 | 1,590 | 1,639 | +51 | +3.2% | 428,000 |
| 2024/06/03 | 1,641 | 1,641 | 1,582 | 1,588 | -55 | -3.3% | 448,900 |
| 2024/05/31 | 1,582 | 1,643 | 1,582 | 1,643 | +65 | +4.1% | 337,800 |
| 2024/05/30 | 1,520 | 1,578 | 1,504 | 1,578 | -1,542 | -49.4% | 314,500 |
| 2024/05/29 | 3,105 | 3,180 | 3,080 | 3,120 | -20 | -0.6% | 145,300 |
| 2024/05/28 | 3,250 | 3,275 | 3,140 | 3,140 | -125 | -3.8% | 189,300 |
| 2024/05/27 | 3,315 | 3,350 | 3,235 | 3,265 | -10 | -0.3% | 291,200 |
| 2024/05/24 | 3,190 | 3,305 | 3,175 | 3,275 | +75 | +2.3% | 476,200 |
| 2024/05/23 | 3,140 | 3,230 | 3,075 | 3,200 | +130 | +4.2% | 279,700 |
| 2024/05/22 | 3,070 | 3,115 | 3,045 | 3,070 | -15 | -0.5% | 133,400 |
| 2024/05/21 | 3,125 | 3,220 | 3,080 | 3,085 | -35 | -1.1% | 198,500 |
| 2024/05/20 | 3,040 | 3,170 | 3,040 | 3,120 | +85 | +2.8% | 172,800 |
| 2024/05/17 | 3,035 | 3,100 | 3,020 | 3,035 | ±0 | ±0% | 117,600 |
| 2024/05/16 | 3,070 | 3,070 | 3,000 | 3,035 | +10 | +0.3% | 173,800 |
| 2024/05/15 | 3,110 | 3,115 | 3,005 | 3,025 | -75 | -2.4% | 210,200 |
| 2024/05/14 | 3,060 | 3,115 | 3,050 | 3,100 | +45 | +1.5% | 128,700 |
| 2024/05/13 | 3,035 | 3,060 | 3,005 | 3,055 | +35 | +1.2% | 181,000 |
| 2024/05/10 | 3,110 | 3,140 | 3,005 | 3,020 | -120 | -3.8% | 268,700 |
| 2024/05/09 | 3,050 | 3,180 | 2,985 | 3,140 | +115 | +3.8% | 335,400 |
| 2024/05/08 | 2,950 | 3,060 | 2,950 | 3,025 | +25 | +0.8% | 261,400 |
| 2024/05/07 | 2,941 | 3,010 | 2,932 | 3,000 | +100 | +3.4% | 520,500 |
| 2024/05/02 | 3,055 | 3,055 | 2,876 | 2,900 | -140 | -4.6% | 734,000 |
| 2024/05/01 | 3,065 | 3,095 | 2,996 | 3,040 | -60 | -1.9% | 292,400 |
| 2024/04/30 | 3,135 | 3,190 | 3,060 | 3,100 | -10 | -0.3% | 351,900 |
| 2024/04/26 | 3,200 | 3,240 | 3,100 | 3,110 | -95 | -3% | 394,100 |
| 2024/04/25 | 3,230 | 3,310 | 3,155 | 3,205 | -90 | -2.7% | 528,100 |
| 2024/04/24 | 3,350 | 3,515 | 3,275 | 3,295 | +225 | +7.3% | 1,832,100 |
201～
250
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
