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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,323 | 1,370 | 1,323 | 1,340 | -10 | -0.7% | 700 |
| 2024/03/04 | 1,365 | 1,370 | 1,322 | 1,350 | -15 | -1.1% | 1,500 |
| 2024/03/01 | 1,360 | 1,369 | 1,360 | 1,365 | +5 | +0.4% | 400 |
| 2024/02/29 | 1,340 | 1,360 | 1,340 | 1,360 | +5 | +0.4% | 900 |
| 2024/02/28 | 1,348 | 1,355 | 1,348 | 1,355 | +33 | +2.5% | 800 |
| 2024/02/27 | 1,340 | 1,340 | 1,322 | 1,322 | -20 | -1.5% | 600 |
| 2024/02/26 | 1,354 | 1,354 | 1,325 | 1,342 | +2 | +0.1% | 800 |
| 2024/02/22 | 1,345 | 1,353 | 1,320 | 1,340 | +25 | +1.9% | 2,000 |
| 2024/02/21 | 1,310 | 1,315 | 1,310 | 1,315 | -5 | -0.4% | 200 |
| 2024/02/20 | 1,303 | 1,330 | 1,303 | 1,320 | +17 | +1.3% | 500 |
| 2024/02/19 | 1,348 | 1,348 | 1,291 | 1,303 | -47 | -3.5% | 1,500 |
| 2024/02/16 | 1,290 | 1,350 | 1,290 | 1,350 | +50 | +3.8% | 1,000 |
| 2024/02/15 | 1,280 | 1,300 | 1,278 | 1,300 | +30 | +2.4% | 2,600 |
| 2024/02/14 | 1,245 | 1,285 | 1,245 | 1,270 | +25 | +2% | 2,400 |
| 2024/02/13 | 1,245 | 1,246 | 1,245 | 1,245 | -13 | -1% | 1,000 |
| 2024/02/09 | 1,270 | 1,270 | 1,230 | 1,258 | +18 | +1.5% | 4,500 |
| 2024/02/08 | 1,251 | 1,251 | 1,230 | 1,240 | -40 | -3.1% | 1,100 |
| 2024/02/07 | 1,250 | 1,280 | 1,250 | 1,280 | +15 | +1.2% | 300 |
| 2024/02/06 | 1,245 | 1,265 | 1,245 | 1,265 | +5 | +0.4% | 200 |
| 2024/02/05 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
| 2024/02/02 | 1,245 | 1,260 | 1,245 | 1,260 | +19 | +1.5% | 200 |
| 2024/02/01 | 1,241 | 1,242 | 1,241 | 1,241 | ±0 | ±0% | 1,100 |
| 2024/01/31 | 1,269 | 1,269 | 1,240 | 1,241 | -58 | -4.5% | 1,200 |
| 2024/01/30 | 1,260 | 1,299 | 1,259 | 1,299 | +39 | +3.1% | 900 |
| 2024/01/29 | 1,260 | 1,260 | 1,260 | 1,260 | -9 | -0.7% | 200 |
| 2024/01/26 | 1,259 | 1,269 | 1,241 | 1,269 | +10 | +0.8% | 900 |
| 2024/01/25 | 1,259 | 1,259 | 1,246 | 1,259 | +9 | +0.7% | 1,200 |
| 2024/01/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2024/01/23 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 400 |
| 2024/01/22 | 1,229 | 1,240 | 1,229 | 1,240 | +13 | +1.1% | 400 |
| 2024/01/19 | 1,225 | 1,227 | 1,225 | 1,227 | - | - | 400 |
| 2024/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/17 | 1,225 | 1,225 | 1,215 | 1,215 | -13 | -1.1% | 300 |
| 2024/01/16 | 1,237 | 1,237 | 1,228 | 1,228 | -7 | -0.6% | 500 |
| 2024/01/15 | 1,233 | 1,235 | 1,232 | 1,235 | - | - | 500 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 1,240 | 1,240 | 1,240 | 1,240 | -7 | -0.6% | 100 |
| 2024/01/10 | 1,247 | 1,247 | 1,247 | 1,247 | +27 | +2.2% | 400 |
| 2024/01/09 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2024/01/05 | 1,219 | 1,220 | 1,219 | 1,220 | +10 | +0.8% | 200 |
| 2024/01/04 | 1,201 | 1,210 | 1,201 | 1,210 | -9 | -0.7% | 600 |
| 2023/12/29 | 1,202 | 1,219 | 1,202 | 1,219 | +18 | +1.5% | 200 |
| 2023/12/28 | 1,202 | 1,222 | 1,200 | 1,201 | -10 | -0.8% | 1,000 |
| 2023/12/27 | 1,218 | 1,230 | 1,209 | 1,211 | -37 | -3% | 900 |
| 2023/12/26 | 1,248 | 1,248 | 1,248 | 1,248 | -1 | -0.1% | 100 |
| 2023/12/25 | 1,230 | 1,254 | 1,224 | 1,249 | +49 | +4.1% | 1,300 |
| 2023/12/22 | 1,224 | 1,224 | 1,200 | 1,200 | -54 | -4.3% | 1,700 |
| 2023/12/21 | 1,255 | 1,255 | 1,254 | 1,254 | -1 | -0.1% | 300 |
| 2023/12/20 | 1,249 | 1,255 | 1,225 | 1,255 | +6 | +0.5% | 800 |
| 2023/12/19 | 1,219 | 1,249 | 1,219 | 1,249 | ±0 | ±0% | 900 |
51～
100
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
