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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2024/01/16 | 3,300 | 3,315 | 3,100 | 3,140 | -135 | -4.1% | 624,100 |
| 2024/01/15 | 3,120 | 3,280 | 3,085 | 3,275 | +130 | +4.1% | 587,200 |
| 2024/01/12 | 3,045 | 3,160 | 2,957 | 3,145 | +140 | +4.7% | 567,300 |
| 2024/01/11 | 3,020 | 3,030 | 2,956 | 3,005 | +5 | +0.2% | 274,900 |
| 2024/01/10 | 3,075 | 3,075 | 2,989 | 3,000 | -80 | -2.6% | 241,600 |
| 2024/01/09 | 2,916 | 3,080 | 2,862 | 3,080 | +141 | +4.8% | 436,300 |
| 2024/01/05 | 2,949 | 3,040 | 2,915 | 2,939 | ±0 | ±0% | 550,100 |
| 2024/01/04 | 2,778 | 2,952 | 2,767 | 2,939 | +82 | +2.9% | 559,800 |
| 2023/12/29 | 2,984 | 2,988 | 2,832 | 2,857 | -122 | -4.1% | 696,300 |
| 2023/12/28 | 2,981 | 3,020 | 2,862 | 2,979 | +43 | +1.5% | 613,000 |
| 2023/12/27 | 2,784 | 2,937 | 2,720 | 2,936 | +164 | +5.9% | 639,500 |
| 2023/12/26 | 2,714 | 2,772 | 2,661 | 2,772 | +70 | +2.6% | 362,900 |
| 2023/12/25 | 2,771 | 2,789 | 2,664 | 2,702 | -59 | -2.1% | 380,900 |
| 2023/12/22 | 2,850 | 2,905 | 2,754 | 2,761 | -69 | -2.4% | 508,900 |
| 2023/12/21 | 2,764 | 2,888 | 2,754 | 2,830 | +3 | +0.1% | 545,700 |
| 2023/12/20 | 2,845 | 2,910 | 2,794 | 2,827 | +27 | +1% | 1,004,500 |
| 2023/12/19 | 2,654 | 2,800 | 2,619 | 2,800 | +118 | +4.4% | 767,500 |
| 2023/12/18 | 2,752 | 2,818 | 2,639 | 2,682 | -114 | -4.1% | 976,700 |
| 2023/12/15 | 2,516 | 2,800 | 2,511 | 2,796 | +274 | +10.9% | 1,368,200 |
| 2023/12/14 | 2,529 | 2,593 | 2,470 | 2,522 | +43 | +1.7% | 1,003,400 |
| 2023/12/13 | 2,317 | 2,524 | 2,317 | 2,479 | +197 | +8.6% | 1,825,400 |
| 2023/12/12 | 2,382 | 2,499 | 2,209 | 2,282 | -13 | -0.6% | 2,417,700 |
| 2023/12/11 | 2,300 | 2,342 | 2,262 | 2,295 | +41 | +1.8% | 720,600 |
| 2023/12/08 | 2,300 | 2,333 | 2,241 | 2,254 | -94 | -4% | 526,100 |
| 2023/12/07 | 2,416 | 2,451 | 2,348 | 2,348 | -87 | -3.6% | 282,500 |
| 2023/12/06 | 2,390 | 2,443 | 2,374 | 2,435 | +81 | +3.4% | 357,300 |
| 2023/12/05 | 2,400 | 2,416 | 2,320 | 2,354 | -99 | -4% | 393,600 |
| 2023/12/04 | 2,430 | 2,508 | 2,344 | 2,453 | +34 | +1.4% | 526,700 |
| 2023/12/01 | 2,434 | 2,445 | 2,355 | 2,419 | -65 | -2.6% | 474,900 |
| 2023/11/30 | 2,492 | 2,531 | 2,425 | 2,484 | -40 | -1.6% | 460,800 |
| 2023/11/29 | 2,512 | 2,589 | 2,471 | 2,524 | -25 | -1% | 557,000 |
| 2023/11/28 | 2,625 | 2,655 | 2,540 | 2,549 | -106 | -4% | 641,800 |
| 2023/11/27 | 2,700 | 2,758 | 2,581 | 2,655 | -8 | -0.3% | 1,248,100 |
301～
350
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
