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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 3,100 | 3,190 | 3,090 | 3,165 | +95 | +3.1% | 272,500 |
| 2024/03/28 | 3,070 | 3,165 | 3,065 | 3,070 | -40 | -1.3% | 250,700 |
| 2024/03/27 | 3,135 | 3,175 | 3,080 | 3,110 | -20 | -0.6% | 328,200 |
| 2024/03/26 | 3,215 | 3,230 | 3,130 | 3,130 | -85 | -2.6% | 390,600 |
| 2024/03/25 | 3,225 | 3,275 | 3,150 | 3,215 | -50 | -1.5% | 505,500 |
| 2024/03/22 | 3,275 | 3,310 | 3,185 | 3,265 | -15 | -0.5% | 483,400 |
| 2024/03/21 | 3,450 | 3,475 | 3,265 | 3,280 | -70 | -2.1% | 771,300 |
| 2024/03/19 | 3,305 | 3,385 | 3,240 | 3,350 | +150 | +4.7% | 863,600 |
| 2024/03/18 | 3,130 | 3,230 | 3,120 | 3,200 | +45 | +1.4% | 558,300 |
| 2024/03/15 | 3,250 | 3,250 | 3,110 | 3,155 | -185 | -5.5% | 795,600 |
| 2024/03/14 | 3,165 | 3,360 | 3,150 | 3,340 | +155 | +4.9% | 1,228,600 |
| 2024/03/13 | 3,590 | 3,590 | 3,110 | 3,185 | -220 | -6.5% | 2,071,900 |
| 2024/03/12 | 3,485 | 3,565 | 3,120 | 3,405 | -275 | -7.5% | 3,035,100 |
| 2024/03/11 | 3,820 | 3,875 | 3,655 | 3,680 | -120 | -3.2% | 1,042,100 |
| 2024/03/08 | 3,750 | 3,880 | 3,700 | 3,800 | -20 | -0.5% | 767,600 |
| 2024/03/07 | 3,990 | 3,990 | 3,775 | 3,820 | -55 | -1.4% | 1,056,300 |
| 2024/03/06 | 3,775 | 3,950 | 3,710 | 3,875 | +35 | +0.9% | 867,700 |
| 2024/03/05 | 3,675 | 3,915 | 3,675 | 3,840 | +135 | +3.6% | 1,112,400 |
| 2024/03/04 | 3,675 | 3,810 | 3,635 | 3,705 | +135 | +3.8% | 1,087,700 |
| 2024/03/01 | 3,720 | 3,765 | 3,530 | 3,570 | -170 | -4.5% | 1,194,100 |
| 2024/02/29 | 3,670 | 3,840 | 3,640 | 3,740 | +45 | +1.2% | 839,100 |
| 2024/02/28 | 3,590 | 3,710 | 3,480 | 3,695 | +140 | +3.9% | 689,400 |
| 2024/02/27 | 3,595 | 3,595 | 3,430 | 3,555 | -75 | -2.1% | 709,500 |
| 2024/02/26 | 3,600 | 3,755 | 3,510 | 3,630 | +65 | +1.8% | 595,900 |
| 2024/02/22 | 3,575 | 3,625 | 3,525 | 3,565 | -10 | -0.3% | 285,900 |
| 2024/02/21 | 3,615 | 3,655 | 3,550 | 3,575 | -80 | -2.2% | 279,300 |
| 2024/02/20 | 3,770 | 3,790 | 3,630 | 3,655 | -45 | -1.2% | 539,300 |
| 2024/02/19 | 3,680 | 3,710 | 3,585 | 3,700 | +10 | +0.3% | 517,100 |
| 2024/02/16 | 3,565 | 3,755 | 3,440 | 3,690 | +150 | +4.2% | 1,029,400 |
| 2024/02/15 | 3,490 | 3,605 | 3,450 | 3,540 | +80 | +2.3% | 706,200 |
| 2024/02/14 | 3,290 | 3,490 | 3,280 | 3,460 | +105 | +3.1% | 443,200 |
| 2024/02/13 | 3,365 | 3,410 | 3,315 | 3,355 | ±0 | ±0% | 413,200 |
| 2024/02/09 | 3,460 | 3,525 | 3,355 | 3,355 | -55 | -1.6% | 520,500 |
| 2024/02/08 | 3,460 | 3,500 | 3,360 | 3,410 | -115 | -3.3% | 632,300 |
| 2024/02/07 | 3,595 | 3,660 | 3,455 | 3,525 | -30 | -0.8% | 872,900 |
| 2024/02/06 | 3,585 | 3,615 | 3,450 | 3,555 | -15 | -0.4% | 782,800 |
| 2024/02/05 | 3,595 | 3,640 | 3,450 | 3,570 | +95 | +2.7% | 1,105,600 |
| 2024/02/02 | 3,450 | 3,515 | 3,375 | 3,475 | +35 | +1% | 793,700 |
| 2024/02/01 | 3,300 | 3,460 | 3,235 | 3,440 | +110 | +3.3% | 841,600 |
| 2024/01/31 | 3,160 | 3,340 | 3,150 | 3,330 | +175 | +5.5% | 978,400 |
| 2024/01/30 | 3,230 | 3,280 | 3,145 | 3,155 | -75 | -2.3% | 756,200 |
| 2024/01/29 | 3,405 | 3,425 | 3,190 | 3,230 | -45 | -1.4% | 1,574,300 |
| 2024/01/26 | 3,505 | 3,545 | 3,275 | 3,275 | -225 | -6.4% | 1,713,900 |
| 2024/01/25 | 3,115 | 3,500 | 3,105 | 3,500 | +503 | +16.8% | 3,073,900 |
| 2024/01/24 | 3,000 | 3,135 | 2,850 | 2,997 | -68 | -2.2% | 2,438,900 |
| 2024/01/23 | 2,988 | 3,240 | 2,963 | 3,065 | +170 | +5.9% | 1,524,600 |
| 2024/01/22 | 2,914 | 3,005 | 2,883 | 2,895 | +31 | +1.1% | 478,300 |
| 2024/01/19 | 2,881 | 3,005 | 2,837 | 2,864 | -11 | -0.4% | 688,800 |
| 2024/01/18 | 2,780 | 2,880 | 2,730 | 2,875 | +70 | +2.5% | 715,300 |
| 2024/01/17 | 3,190 | 3,190 | 2,788 | 2,805 | -335 | -10.7% | 1,455,500 |
301～
350
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
