- 5570
- 2026/10/23
- 時価
- 85億円
- PER 予
- 14.01倍
- 2023年以降
- 13.3-67.75倍
（2023-2025年） - PBR
- 2.08倍
- 2023年以降
- 2.15-10.11倍
（2023-2025年） - 配当 予
- 1.22%
- ROE 予
- 14.85%
- ROA 予
- 13.4%
- 資料
- Link
- CSV,JSON
ジェノバ（5570）の時価総額の推移
- 2023年9月29日
- 137億4757万
- 2024年9月30日
- 84億9801万
- 2025年9月30日
- 107億9731万
2026/05/29～2026/10/23
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/23 | 580 | 580 | 574 | 575 | -1.71% | 14,200 | - | -4.8% | - | - |
| 10/22 | 587 | 588 | 576 | 585 | -0.51% | 20,100 | - | -3.47% | - | - |
| 10/21 | 592 | 593 | 588 | 588 | -0.68% | 7,300 | - | -3.13% | - | - |
| 10/20 | 595 | 596 | 585 | 592 | -0.5% | 26,800 | - | -2.79% | - | - |
| 10/19 | 595 | 598 | 595 | 595 | 0% | 3,000 | - | -2.46% | - | - |
| 10/16 | 599 | 599 | 593 | 595 | +0.34% | 7,800 | - | -2.78% | - | - |
| 10/15 | 603 | 603 | 593 | 593 | -1% | 12,600 | - | -3.42% | - | - |
| 10/14 | 604 | 604 | 599 | 599 | -0.33% | 2,700 | - | -2.92% | - | - |
| 10/13 | 600 | 605 | 599 | 601 | 0% | 11,500 | - | -3.06% | - | - |
| 10/09 | 600 | 604 | 600 | 601 | +0.17% | 7,700 | - | -3.22% | - | - |
| 10/08 | 600 | 600 | 596 | 600 | +0.17% | 15,100 | - | -3.54% | - | - |
| 10/07 | 601 | 604 | 599 | 599 | -0.5% | 12,600 | - | -4.01% | - | - |
| 10/06 | 602 | 604 | 601 | 602 | -0.33% | 6,100 | - | -3.83% | - | - |
| 10/05 | 604 | 606 | 600 | 604 | 0% | 9,600 | - | -3.51% | - | - |
| 10/02 | 606 | 608 | 601 | 604 | -0.49% | 14,000 | - | -3.67% | - | - |
| 10/01 | 609 | 610 | 606 | 607 | 0% | 4,800 | - | -3.34% | - | - |
| 09/30 | 615 | 620 | 606 | 607 | -0.98% | 15,800 | - | -3.5% | - | - |
| 09/29 | 614 | 618 | 608 | 613 | -0.97% | 10,300 | - | -2.54% | - | - |
| 09/28 | 620 | 620 | 615 | 619 | +0.49% | 5,000 | - | -1.59% | - | - |
| 09/25 | 615 | 619 | 615 | 616 | +0.33% | 7,500 | - | -1.91% | - | - |
| 09/24 | 620 | 629 | 613 | 614 | -0.81% | 27,300 | - | -2.23% | - | - |
| 09/18 | 624 | 625 | 619 | 619 | +0.16% | 6,500 | - | -1.43% | - | - |
| 09/17 | 625 | 625 | 618 | 618 | -0.16% | 7,500 | - | -1.59% | - | - |
| 09/16 | 622 | 625 | 619 | 619 | -0.64% | 6,900 | - | -1.28% | - | - |
| 09/15 | 627 | 629 | 623 | 623 | -0.32% | 4,100 | - | -0.64% | - | - |
| 09/14 | 622 | 636 | 621 | 625 | +0.48% | 7,200 | - | -0.16% | - | - |
| 09/11 | 642 | 643 | 622 | 622 | -2.05% | 16,400 | - | -0.64% | - | - |
| 09/10 | 630 | 644 | 630 | 635 | +0.63% | 7,200 | - | +1.6% | - | - |
| 09/09 | 646 | 646 | 631 | 631 | -1.41% | 11,900 | - | +1.12% | - | - |
| 09/08 | 644 | 657 | 640 | 640 | -1.54% | 10,800 | - | +2.56% | - | - |
| 09/07 | 656 | 658 | 643 | 650 | +0.62% | 15,300 | - | +4.5% | - | - |
| 09/04 | 691 | 691 | 645 | 646 | -4.15% | 37,700 | - | +4.03% | - | - |
| 09/03 | 636 | 697 | 628 | 674 | +6.14% | 76,000 | - | +8.89% | - | - |
| 09/02 | 630 | 637 | 624 | 635 | -0.78% | 17,200 | - | +2.92% | - | - |
| 09/01 | 654 | 654 | 637 | 640 | -1.54% | 10,900 | - | +3.9% | - | - |
| 08/31 | 630 | 652 | 630 | 650 | +3.17% | 46,200 | - | +5.69% | - | - |
| 08/28 | 618 | 649 | 618 | 630 | +1.94% | 26,200 | - | +2.61% | - | - |
| 08/27 | 620 | 621 | 618 | 618 | -0.64% | 4,200 | - | +0.65% | - | - |
| 08/26 | 617 | 624 | 617 | 622 | +0.32% | 3,200 | - | +1.3% | - | - |
| 08/25 | 628 | 628 | 616 | 620 | -1.59% | 9,600 | - | +1.14% | - | - |
| 08/24 | 613 | 630 | 611 | 630 | +3.62% | 29,000 | - | +2.77% | - | - |
| 08/21 | 608 | 612 | 608 | 608 | -0.16% | 4,800 | - | -0.82% | - | - |
| 08/20 | 609 | 612 | 608 | 609 | 0% | 4,700 | - | -0.81% | - | - |
| 08/19 | 610 | 613 | 608 | 609 | -0.33% | 8,100 | - | -0.98% | - | - |
| 08/18 | 613 | 614 | 610 | 611 | -0.33% | 8,100 | - | -0.81% | - | - |
| 08/17 | 614 | 615 | 613 | 613 | 0% | 9,200 | - | -0.65% | - | - |
| 08/14 | 611 | 614 | 611 | 613 | +0.16% | 11,100 | - | -0.65% | - | - |
| 08/13 | 611 | 614 | 611 | 612 | -0.16% | 12,600 | - | -0.97% | - | - |
| 08/12 | 610 | 613 | 606 | 613 | +1.32% | 12,400 | - | -0.81% | - | - |
| 08/10 | 609 | 609 | 596 | 605 | -0.66% | 23,600 | - | -2.26% | - | - |
| 08/07 | 610 | 629 | 605 | 609 | -0.16% | 30,700 | - | -1.77% | - | - |
| 08/06 | 615 | 615 | 609 | 610 | -0.65% | 4,700 | - | -1.61% | - | - |
| 08/05 | 612 | 617 | 610 | 614 | +0.49% | 15,700 | - | -0.97% | - | - |
| 08/04 | 607 | 611 | 607 | 611 | +0.49% | 3,500 | - | -1.45% | - | - |
| 08/03 | 610 | 613 | 607 | 608 | -0.65% | 6,200 | - | -1.94% | - | - |
| 07/31 | 607 | 613 | 606 | 612 | +0.33% | 8,600 | - | -1.29% | - | - |
| 07/30 | 608 | 616 | 608 | 610 | -0.49% | 6,900 | - | -1.45% | - | - |
| 07/29 | 616 | 616 | 607 | 613 | -0.49% | 10,800 | - | -0.97% | - | - |
| 07/28 | 621 | 621 | 616 | 616 | 0% | 3,700 | - | -0.48% | - | - |
| 07/27 | 616 | 618 | 615 | 616 | -0.16% | 4,500 | - | -0.48% | - | - |
| 07/24 | 615 | 619 | 615 | 617 | -0.48% | 2,700 | - | -0.32% | - | - |
| 07/23 | 617 | 622 | 617 | 620 | -0.16% | 3,300 | - | 0% | - | - |
| 07/22 | 614 | 624 | 614 | 621 | +1.14% | 4,700 | - | +0.16% | - | - |
| 07/21 | 613 | 618 | 608 | 614 | +0.82% | 5,200 | - | -0.97% | - | - |
| 07/17 | 633 | 633 | 603 | 609 | -4.09% | 15,600 | - | -1.77% | - | - |
| 07/16 | 634 | 635 | 618 | 635 | 0% | 7,300 | - | +2.42% | - | - |
| 07/15 | 625 | 635 | 615 | 635 | +0.95% | 9,800 | - | +2.58% | - | - |
| 07/14 | 627 | 634 | 627 | 629 | -0.32% | 3,300 | - | +1.62% | - | - |
| 07/13 | 630 | 634 | 628 | 631 | -0.32% | 4,300 | - | +2.1% | - | - |
| 07/10 | 625 | 633 | 625 | 633 | +1.44% | 5,200 | - | +2.43% | - | - |
| 07/09 | 625 | 625 | 621 | 624 | -0.16% | 2,800 | - | +0.97% | - | - |
| 07/08 | 630 | 630 | 625 | 625 | -0.79% | 3,600 | - | +0.97% | - | - |
| 07/07 | 632 | 632 | 628 | 630 | +1.12% | 3,100 | - | +1.61% | - | - |
| 07/06 | 621 | 634 | 621 | 623 | -0.16% | 11,300 | - | +0.32% | - | - |
| 07/03 | 619 | 625 | 619 | 624 | +0.81% | 4,000 | - | +0.32% | - | - |
| 07/02 | 615 | 623 | 606 | 619 | +0.65% | 11,600 | - | -0.8% | - | - |
| 07/01 | 619 | 619 | 605 | 615 | +0.82% | 11,800 | - | -1.91% | - | - |
| 06/30 | 619 | 619 | 607 | 610 | +0.16% | 2,500 | - | -3.02% | - | - |
| 06/29 | 605 | 620 | 605 | 609 | +1.16% | 7,200 | - | -3.49% | - | - |
| 06/26 | 612 | 612 | 601 | 602 | -0.17% | 8,000 | - | -4.9% | - | - |
| 06/25 | 603 | 613 | 602 | 603 | -0.17% | 11,600 | - | -5.34% | - | - |
| 06/24 | 621 | 624 | 604 | 604 | -1.47% | 13,600 | - | -5.48% | - | - |
| 06/23 | 619 | 628 | 613 | 613 | -0.97% | 6,400 | - | -4.52% | - | - |
| 06/22 | 630 | 639 | 616 | 619 | -0.16% | 20,900 | - | -3.88% | - | - |
| 06/19 | 631 | 631 | 616 | 620 | -1.27% | 9,900 | - | -4.02% | - | - |
| 06/18 | 623 | 633 | 621 | 628 | -0.48% | 6,800 | - | -2.94% | - | - |
| 06/17 | 613 | 634 | 613 | 631 | +2.94% | 11,300 | - | -2.77% | - | - |
| 06/16 | 625 | 625 | 613 | 613 | -1.61% | 5,000 | - | -5.69% | - | - |
| 06/15 | 620 | 623 | 617 | 623 | +1.96% | 6,800 | - | -4.59% | - | - |
| 06/12 | 608 | 613 | 602 | 611 | +0.66% | 4,500 | - | -6.86% | - | - |
| 06/11 | 623 | 623 | 603 | 607 | -2.88% | 21,900 | - | -7.75% | - | - |
| 06/10 | 611 | 625 | 610 | 625 | +2.29% | 8,500 | - | -5.3% | - | - |
| 06/09 | 625 | 627 | 611 | 611 | -2.08% | 30,700 | - | -7.56% | - | - |
| 06/08 | 634 | 635 | 616 | 624 | -3.11% | 29,400 | - | -5.88% | - | - |
| 06/05 | 630 | 650 | 630 | 644 | +1.9% | 12,600 | - | -3.16% | - | - |
| 06/04 | 649 | 649 | 632 | 632 | -2.77% | 23,700 | - | -5.11% | - | - |
| 06/03 | 661 | 661 | 641 | 650 | -2.11% | 34,900 | - | -2.55% | - | - |
| 06/02 | 655 | 664 | 643 | 664 | +1.07% | 22,500 | - | -0.6% | - | - |
| 06/01 | 672 | 674 | 657 | 657 | -2.52% | 17,500 | - | -1.65% | - | - |
| 05/29 | 677 | 689 | 674 | 674 | -0.44% | 14,600 | - | +0.6% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
