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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 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 |
| 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 |
301～
350
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
