ＧＳＩ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,217 | 1,217 | 1,211 | 1,211 | -5 | -0.4% | 900 |
| 2025/06/30 | 1,221 | 1,221 | 1,216 | 1,216 | -14 | -1.1% | 1,100 |
| 2025/06/27 | 1,220 | 1,235 | 1,216 | 1,230 | +10 | +0.8% | 800 |
| 2025/06/26 | 1,240 | 1,240 | 1,220 | 1,220 | -13 | -1.1% | 800 |
| 2025/06/25 | 1,259 | 1,259 | 1,224 | 1,233 | -7 | -0.6% | 3,000 |
| 2025/06/24 | 1,226 | 1,242 | 1,220 | 1,240 | +15 | +1.2% | 1,200 |
| 2025/06/23 | 1,222 | 1,235 | 1,222 | 1,225 | ±0 | ±0% | 800 |
| 2025/06/20 | 1,231 | 1,239 | 1,225 | 1,225 | -1 | -0.1% | 1,000 |
| 2025/06/19 | 1,246 | 1,246 | 1,225 | 1,226 | -19 | -1.5% | 900 |
| 2025/06/18 | 1,227 | 1,245 | 1,226 | 1,245 | +4 | +0.3% | 500 |
| 2025/06/17 | 1,230 | 1,241 | 1,227 | 1,241 | +14 | +1.1% | 600 |
| 2025/06/16 | 1,262 | 1,262 | 1,227 | 1,227 | - | - | 800 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 1,254 | 1,264 | 1,252 | 1,262 | +2 | +0.2% | 1,200 |
| 2025/06/10 | 1,290 | 1,290 | 1,258 | 1,260 | -4 | -0.3% | 1,500 |
| 2025/06/09 | 1,270 | 1,270 | 1,263 | 1,264 | +1 | +0.1% | 1,600 |
| 2025/06/06 | 1,271 | 1,275 | 1,263 | 1,263 | -8 | -0.6% | 1,900 |
| 2025/06/05 | 1,271 | 1,271 | 1,271 | 1,271 | +1 | +0.1% | 200 |
| 2025/06/04 | 1,271 | 1,279 | 1,270 | 1,270 | -1 | -0.1% | 500 |
| 2025/06/03 | 1,290 | 1,290 | 1,271 | 1,271 | -9 | -0.7% | 4,500 |
| 2025/06/02 | 1,277 | 1,280 | 1,277 | 1,280 | -9 | -0.7% | 200 |
| 2025/05/30 | 1,275 | 1,289 | 1,273 | 1,289 | +14 | +1.1% | 500 |
| 2025/05/29 | 1,290 | 1,295 | 1,275 | 1,275 | -25 | -1.9% | 400 |
| 2025/05/28 | 1,275 | 1,300 | 1,274 | 1,300 | -2 | -0.2% | 2,400 |
| 2025/05/27 | 1,302 | 1,302 | 1,302 | 1,302 | -38 | -2.8% | 500 |
| 2025/05/26 | 1,340 | 1,340 | 1,340 | 1,340 | -8 | -0.6% | 300 |
| 2025/05/23 | 1,350 | 1,350 | 1,348 | 1,348 | - | - | 1,100 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 1,356 | 1,356 | 1,350 | 1,350 | - | - | 800 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 1,351 | 1,375 | 1,351 | 1,375 | +16 | +1.2% | 300 |
| 2025/05/15 | 1,359 | 1,359 | 1,359 | 1,359 | +7 | +0.5% | 100 |
| 2025/05/14 | 1,388 | 1,390 | 1,351 | 1,352 | -23 | -1.7% | 1,000 |
| 2025/05/13 | 1,375 | 1,375 | 1,375 | 1,375 | -5 | -0.4% | 100 |
| 2025/05/12 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2025/05/09 | 1,394 | 1,394 | 1,380 | 1,380 | +3 | +0.2% | 1,100 |
| 2025/05/08 | 1,390 | 1,390 | 1,377 | 1,377 | -22 | -1.6% | 400 |
| 2025/05/07 | 1,399 | 1,399 | 1,399 | 1,399 | - | - | 200 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 1,399 | 1,399 | 1,399 | 1,399 | - | - | 800 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,400 | 1,400 | 1,391 | 1,391 | - | - | 700 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 493件
類似銘柄と比較する
現在ご覧いただいている「ＧＳＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＳＩ | 121,100円 | +5.9% | -28.4% | 4.71% | 12.29倍 | 1.11倍 |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| ファインズ | 53,100円 | -2.9% | -3.2% | 0.00% | 10.98倍 | 1.13倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| シリコンスタシオ | 82,300円 | +24.9% | +10.9% | 0.00% | 19.14倍 | 1.39倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
| ＧＶＡＴＥＣＨ | 51,400円 | +49.1% | - | 0.00% | - | 4.08倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
| すららＮＴ | 34,500円 | +11.9% | -60.6% | 0.00% | 68.05倍 | 0.98倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
市場注目の銘柄
チャート関連のコラム
