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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,260 | 1,290 | 1,260 | 1,290 | +30 | +2.4% | 800 |
| 2024/05/17 | 1,259 | 1,260 | 1,259 | 1,260 | ±0 | ±0% | 900 |
| 2024/05/16 | 1,248 | 1,260 | 1,201 | 1,260 | +16 | +1.3% | 2,700 |
| 2024/05/15 | 1,360 | 1,360 | 1,192 | 1,244 | -316 | -20.3% | 8,200 |
| 2024/05/14 | 1,560 | 1,560 | 1,560 | 1,560 | - | - | 400 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 1,560 | 1,560 | 1,560 | 1,560 | +10 | +0.6% | 300 |
| 2024/05/09 | 1,549 | 1,550 | 1,549 | 1,550 | - | - | 200 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 1,545 | 1,550 | 1,545 | 1,550 | - | - | 500 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,530 | 1,545 | 1,467 | 1,545 | +15 | +1% | 800 |
| 2024/04/30 | 1,550 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 700 |
| 2024/04/26 | 1,548 | 1,550 | 1,531 | 1,550 | +15 | +1% | 1,100 |
| 2024/04/25 | 1,549 | 1,549 | 1,535 | 1,535 | -10 | -0.6% | 900 |
| 2024/04/24 | 1,546 | 1,546 | 1,525 | 1,545 | -1 | -0.1% | 1,700 |
| 2024/04/23 | 1,530 | 1,546 | 1,515 | 1,546 | +6 | +0.4% | 1,500 |
| 2024/04/22 | 1,534 | 1,540 | 1,530 | 1,540 | +20 | +1.3% | 2,100 |
| 2024/04/19 | 1,490 | 1,520 | 1,490 | 1,520 | +35 | +2.4% | 900 |
| 2024/04/18 | 1,495 | 1,520 | 1,485 | 1,485 | -10 | -0.7% | 900 |
| 2024/04/17 | 1,462 | 1,495 | 1,462 | 1,495 | +33 | +2.3% | 500 |
| 2024/04/16 | 1,497 | 1,497 | 1,462 | 1,462 | -35 | -2.3% | 300 |
| 2024/04/15 | 1,486 | 1,497 | 1,486 | 1,497 | +12 | +0.8% | 400 |
| 2024/04/12 | 1,460 | 1,485 | 1,460 | 1,485 | +35 | +2.4% | 1,200 |
| 2024/04/11 | 1,403 | 1,450 | 1,403 | 1,450 | ±0 | ±0% | 1,400 |
| 2024/04/10 | 1,470 | 1,470 | 1,417 | 1,450 | ±0 | ±0% | 900 |
| 2024/04/09 | 1,450 | 1,450 | 1,450 | 1,450 | +2 | +0.1% | 100 |
| 2024/04/08 | 1,415 | 1,448 | 1,415 | 1,448 | +38 | +2.7% | 800 |
| 2024/04/05 | 1,385 | 1,410 | 1,365 | 1,410 | +15 | +1.1% | 2,500 |
| 2024/04/04 | 1,395 | 1,395 | 1,395 | 1,395 | +10 | +0.7% | 100 |
| 2024/04/03 | 1,370 | 1,385 | 1,370 | 1,385 | -14 | -1% | 400 |
| 2024/04/02 | 1,399 | 1,399 | 1,399 | 1,399 | +4 | +0.3% | 100 |
| 2024/04/01 | 1,406 | 1,407 | 1,395 | 1,395 | -5 | -0.4% | 1,100 |
| 2024/03/29 | 1,390 | 1,400 | 1,385 | 1,400 | +20 | +1.4% | 1,800 |
| 2024/03/28 | 1,374 | 1,380 | 1,374 | 1,380 | -10 | -0.7% | 900 |
| 2024/03/27 | 1,400 | 1,405 | 1,360 | 1,390 | -10 | -0.7% | 2,400 |
| 2024/03/26 | 1,400 | 1,400 | 1,361 | 1,400 | +3 | +0.2% | 2,700 |
| 2024/03/25 | 1,385 | 1,397 | 1,367 | 1,397 | +31 | +2.3% | 2,700 |
| 2024/03/22 | 1,367 | 1,379 | 1,366 | 1,366 | +1 | +0.1% | 1,100 |
| 2024/03/21 | 1,365 | 1,377 | 1,363 | 1,365 | +5 | +0.4% | 700 |
| 2024/03/19 | 1,353 | 1,360 | 1,350 | 1,360 | -9 | -0.7% | 600 |
| 2024/03/18 | 1,369 | 1,370 | 1,350 | 1,369 | +1 | +0.1% | 500 |
| 2024/03/15 | 1,343 | 1,368 | 1,343 | 1,368 | +26 | +1.9% | 600 |
| 2024/03/14 | 1,371 | 1,371 | 1,342 | 1,342 | -29 | -2.1% | 400 |
| 2024/03/13 | 1,370 | 1,399 | 1,330 | 1,371 | +6 | +0.4% | 4,200 |
| 2024/03/12 | 1,365 | 1,365 | 1,365 | 1,365 | -2 | -0.1% | 300 |
| 2024/03/11 | 1,367 | 1,367 | 1,367 | 1,367 | -3 | -0.2% | 100 |
| 2024/03/08 | 1,370 | 1,370 | 1,370 | 1,370 | +20 | +1.5% | 400 |
| 2024/03/07 | 1,370 | 1,370 | 1,350 | 1,350 | - | - | 500 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 219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 | 129,000円 | +7.8% | -44.1% | 3.88% | 17.92倍 | 1.23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 |
| テモナ | 22,700円 | -17.5% | - | 0.00% | - | 2.35倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| モブキャストＨ | 5,800円 | -11.0% | - | 0.00% | - | 7.30倍 |
|
栗原はるみの雑貨販売、企画制作とスマホゲームが軸。ベンチャーなどへの事業投資を拡大中 |
| ソフトフロントＨ | 8,200円 | - | - | 0.00% | - | 19.34倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| メディ工房 | 22,200円 | +6.1% | +12.2% | 1.35% | 74.50倍 | 1.71倍 |
|
携帯やＰＣ向け占いコンテンツ配信が主力。ＸＲやＳＮＳ、ＥＣ事業に参入し事業再構築を急ぐ |
市場注目の銘柄
チャート関連のコラム
