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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,205 | 1,249 | 1,205 | 1,249 | ±0 | ±0% | 500 |
| 2023/12/15 | 1,243 | 1,250 | 1,243 | 1,249 | +6 | +0.5% | 1,200 |
| 2023/12/14 | 1,235 | 1,243 | 1,235 | 1,243 | +13 | +1.1% | 500 |
| 2023/12/13 | 1,201 | 1,230 | 1,201 | 1,230 | ±0 | ±0% | 500 |
| 2023/12/12 | 1,233 | 1,233 | 1,230 | 1,230 | -3 | -0.2% | 200 |
| 2023/12/11 | 1,200 | 1,233 | 1,200 | 1,233 | +3 | +0.2% | 1,000 |
| 2023/12/08 | 1,233 | 1,233 | 1,230 | 1,230 | +10 | +0.8% | 600 |
| 2023/12/07 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 200 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 1,210 | 1,229 | 1,210 | 1,229 | +14 | +1.2% | 300 |
| 2023/12/04 | 1,206 | 1,215 | 1,206 | 1,215 | +9 | +0.7% | 600 |
| 2023/12/01 | 1,236 | 1,236 | 1,206 | 1,206 | -31 | -2.5% | 400 |
| 2023/11/30 | 1,236 | 1,237 | 1,236 | 1,237 | +17 | +1.4% | 200 |
| 2023/11/29 | 1,200 | 1,225 | 1,190 | 1,220 | -5 | -0.4% | 900 |
| 2023/11/28 | 1,210 | 1,225 | 1,210 | 1,225 | +43 | +3.6% | 500 |
| 2023/11/27 | 1,183 | 1,183 | 1,182 | 1,182 | -31 | -2.6% | 200 |
| 2023/11/24 | 1,240 | 1,240 | 1,183 | 1,213 | -16 | -1.3% | 1,700 |
| 2023/11/22 | 1,215 | 1,229 | 1,190 | 1,229 | +10 | +0.8% | 1,400 |
| 2023/11/21 | 1,220 | 1,230 | 1,180 | 1,219 | - | - | 4,200 |
| 2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/17 | 1,221 | 1,234 | 1,221 | 1,233 | -2 | -0.2% | 400 |
| 2023/11/16 | 1,220 | 1,235 | 1,217 | 1,235 | +15 | +1.2% | 500 |
| 2023/11/15 | 1,219 | 1,241 | 1,216 | 1,220 | +2 | +0.2% | 500 |
| 2023/11/14 | 1,260 | 1,260 | 1,218 | 1,218 | -42 | -3.3% | 1,800 |
| 2023/11/13 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 300 |
| 2023/11/10 | 1,221 | 1,260 | 1,221 | 1,260 | +1 | +0.1% | 1,000 |
| 2023/11/09 | 1,232 | 1,259 | 1,232 | 1,259 | -1 | -0.1% | 300 |
| 2023/11/08 | 1,234 | 1,260 | 1,230 | 1,260 | +27 | +2.2% | 1,500 |
| 2023/11/07 | 1,250 | 1,250 | 1,233 | 1,233 | - | - | 300 |
| 2023/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/02 | 1,265 | 1,265 | 1,250 | 1,265 | +24 | +1.9% | 300 |
| 2023/11/01 | 1,241 | 1,241 | 1,241 | 1,241 | -28 | -2.2% | 200 |
| 2023/10/31 | 1,240 | 1,270 | 1,240 | 1,269 | +11 | +0.9% | 1,000 |
| 2023/10/30 | 1,260 | 1,260 | 1,258 | 1,258 | ±0 | ±0% | 200 |
| 2023/10/27 | 1,240 | 1,260 | 1,240 | 1,258 | +18 | +1.5% | 600 |
| 2023/10/26 | 1,210 | 1,240 | 1,210 | 1,240 | -26 | -2.1% | 1,300 |
| 2023/10/25 | 1,264 | 1,266 | 1,250 | 1,266 | +11 | +0.9% | 1,100 |
| 2023/10/24 | 1,225 | 1,255 | 1,225 | 1,255 | +5 | +0.4% | 1,100 |
| 2023/10/23 | 1,220 | 1,250 | 1,220 | 1,250 | +12 | +1% | 400 |
| 2023/10/20 | 1,230 | 1,238 | 1,230 | 1,238 | +13 | +1.1% | 200 |
| 2023/10/19 | 1,228 | 1,228 | 1,225 | 1,225 | - | - | 700 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/16 | 1,232 | 1,246 | 1,232 | 1,246 | +8 | +0.6% | 600 |
| 2023/10/13 | 1,238 | 1,238 | 1,238 | 1,238 | -17 | -1.4% | 200 |
| 2023/10/12 | 1,255 | 1,255 | 1,255 | 1,255 | -6 | -0.5% | 100 |
| 2023/10/11 | 1,231 | 1,261 | 1,231 | 1,261 | ±0 | ±0% | 600 |
| 2023/10/10 | 1,242 | 1,261 | 1,242 | 1,261 | +1 | +0.1% | 500 |
| 2023/10/06 | 1,254 | 1,260 | 1,233 | 1,260 | +6 | +0.5% | 1,000 |
| 2023/10/05 | 1,253 | 1,254 | 1,231 | 1,254 | +23 | +1.9% | 2,100 |
101～
150
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
