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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 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 |
251～
300
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% | 34.99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% | 11.93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
