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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,495 | 1,497 | 1,495 | 1,497 | +7 | +0.5% | 400 |
| 2024/09/02 | 1,450 | 1,490 | 1,450 | 1,490 | -6 | -0.4% | 300 |
| 2024/08/30 | 1,495 | 1,496 | 1,495 | 1,496 | +1 | +0.1% | 200 |
| 2024/08/29 | 1,490 | 1,495 | 1,490 | 1,495 | +5 | +0.3% | 500 |
| 2024/08/28 | 1,479 | 1,490 | 1,479 | 1,490 | +15 | +1% | 700 |
| 2024/08/27 | 1,474 | 1,475 | 1,474 | 1,475 | +25 | +1.7% | 200 |
| 2024/08/26 | 1,450 | 1,450 | 1,450 | 1,450 | +23 | +1.6% | 200 |
| 2024/08/23 | 1,480 | 1,487 | 1,427 | 1,427 | +6 | +0.4% | 900 |
| 2024/08/22 | 1,451 | 1,451 | 1,421 | 1,421 | -29 | -2% | 200 |
| 2024/08/21 | 1,449 | 1,450 | 1,449 | 1,450 | +24 | +1.7% | 200 |
| 2024/08/20 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 100 |
| 2024/08/19 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 100 |
| 2024/08/16 | 1,437 | 1,437 | 1,426 | 1,426 | - | - | 300 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 1,497 | 1,497 | 1,497 | 1,497 | -1 | -0.1% | 100 |
| 2024/08/13 | 1,498 | 1,498 | 1,498 | 1,498 | -2 | -0.1% | 100 |
| 2024/08/09 | 1,480 | 1,500 | 1,480 | 1,500 | +100 | +7.1% | 1,300 |
| 2024/08/08 | 1,360 | 1,400 | 1,360 | 1,400 | -20 | -1.4% | 200 |
| 2024/08/07 | 1,420 | 1,420 | 1,420 | 1,420 | +20 | +1.4% | 300 |
| 2024/08/06 | 1,400 | 1,400 | 1,400 | 1,400 | +80 | +6.1% | 500 |
| 2024/08/05 | 1,350 | 1,350 | 1,320 | 1,320 | -130 | -9% | 200 |
| 2024/08/02 | 1,422 | 1,450 | 1,422 | 1,450 | -30 | -2% | 200 |
| 2024/08/01 | 1,480 | 1,480 | 1,480 | 1,480 | +30 | +2.1% | 100 |
| 2024/07/31 | 1,450 | 1,450 | 1,450 | 1,450 | +1 | +0.1% | 800 |
| 2024/07/30 | 1,466 | 1,466 | 1,449 | 1,449 | +13 | +0.9% | 200 |
| 2024/07/29 | 1,488 | 1,488 | 1,436 | 1,436 | -53 | -3.6% | 1,000 |
| 2024/07/26 | 1,488 | 1,489 | 1,488 | 1,489 | -1 | -0.1% | 400 |
| 2024/07/25 | 1,499 | 1,499 | 1,439 | 1,490 | +20 | +1.4% | 1,700 |
| 2024/07/24 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2024/07/23 | 1,470 | 1,480 | 1,470 | 1,470 | ±0 | ±0% | 300 |
| 2024/07/22 | 1,470 | 1,470 | 1,470 | 1,470 | +1 | +0.1% | 200 |
| 2024/07/19 | 1,470 | 1,470 | 1,469 | 1,469 | -11 | -0.7% | 300 |
| 2024/07/18 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 100 |
| 2024/07/17 | 1,460 | 1,480 | 1,460 | 1,480 | +20 | +1.4% | 400 |
| 2024/07/16 | 1,468 | 1,468 | 1,460 | 1,460 | +22 | +1.5% | 200 |
| 2024/07/12 | 1,409 | 1,438 | 1,409 | 1,438 | - | - | 200 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 1,497 | 1,499 | 1,496 | 1,499 | +83 | +5.9% | 1,500 |
| 2024/07/09 | 1,416 | 1,416 | 1,416 | 1,416 | - | - | 200 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 1,461 | 1,461 | 1,414 | 1,444 | - | - | 700 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 1,531 | 1,531 | 1,531 | 1,531 | -3 | -0.2% | 200 |
| 2024/07/02 | 1,529 | 1,534 | 1,529 | 1,534 | +4 | +0.3% | 200 |
| 2024/07/01 | 1,532 | 1,532 | 1,530 | 1,530 | ±0 | ±0% | 600 |
| 2024/06/28 | 1,530 | 1,530 | 1,530 | 1,530 | -4 | -0.3% | 200 |
| 2024/06/27 | 1,534 | 1,534 | 1,534 | 1,534 | ±0 | ±0% | 400 |
| 2024/06/26 | 1,534 | 1,534 | 1,534 | 1,534 | -1 | -0.1% | 100 |
| 2024/06/25 | 1,535 | 1,535 | 1,534 | 1,535 | +80 | +5.5% | 900 |
| 2024/06/24 | 1,497 | 1,499 | 1,455 | 1,455 | - | - | 1,000 |
201～
250
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 | 121,000円 | +5.9% | -28.4% | 4.71% | 12.28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 | 53,000円 | -2.9% | -3.2% | 0.00% | 10.96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 | 81,700円 | +24.9% | +10.9% | 0.00% | 19.00倍 | 1.38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 | 50,000円 | +49.1% | - | 0.00% | - | 3.97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 | 34,100円 | +11.9% | -60.6% | 0.00% | 67.26倍 | 0.97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
