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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 1,500 | 1,500 | 1,483 | 1,483 | -15 | -1% | 500 |
| 2024/06/19 | 1,498 | 1,498 | 1,498 | 1,498 | -1 | -0.1% | 200 |
| 2024/06/18 | 1,490 | 1,499 | 1,490 | 1,499 | +19 | +1.3% | 200 |
| 2024/06/17 | 1,430 | 1,480 | 1,430 | 1,480 | -20 | -1.3% | 300 |
| 2024/06/14 | 1,470 | 1,500 | 1,470 | 1,500 | +20 | +1.4% | 1,000 |
| 2024/06/13 | 1,470 | 1,480 | 1,470 | 1,480 | +10 | +0.7% | 800 |
| 2024/06/12 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 100 |
| 2024/06/11 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2024/06/10 | 1,460 | 1,460 | 1,459 | 1,460 | +30 | +2.1% | 1,200 |
| 2024/06/07 | 1,415 | 1,430 | 1,415 | 1,430 | +14 | +1% | 600 |
| 2024/06/06 | 1,409 | 1,416 | 1,409 | 1,416 | +16 | +1.1% | 500 |
| 2024/06/05 | 1,389 | 1,400 | 1,389 | 1,400 | +10 | +0.7% | 900 |
| 2024/06/04 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 200 |
| 2024/06/03 | 1,383 | 1,390 | 1,383 | 1,390 | +6 | +0.4% | 1,100 |
| 2024/05/31 | 1,384 | 1,384 | 1,384 | 1,384 | -1 | -0.1% | 100 |
| 2024/05/30 | 1,386 | 1,386 | 1,385 | 1,385 | -1 | -0.1% | 600 |
| 2024/05/29 | 1,370 | 1,386 | 1,370 | 1,386 | +6 | +0.4% | 800 |
| 2024/05/28 | 1,380 | 1,380 | 1,380 | 1,380 | +18 | +1.3% | 200 |
| 2024/05/27 | 1,362 | 1,362 | 1,362 | 1,362 | -30 | -2.2% | 100 |
| 2024/05/24 | 1,365 | 1,392 | 1,365 | 1,392 | +57 | +4.3% | 1,300 |
| 2024/05/23 | 1,329 | 1,340 | 1,329 | 1,335 | +36 | +2.8% | 400 |
| 2024/05/22 | 1,299 | 1,337 | 1,299 | 1,299 | +9 | +0.7% | 1,300 |
| 2024/05/21 | 1,250 | 1,290 | 1,250 | 1,290 | ±0 | ±0% | 700 |
| 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 |
251～
300
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 | 53,100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 | 82,500円 | +24.9% | +10.9% | 0.00% | 19.19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 | 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
