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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 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 |
301～
350
件表示中 / 453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 | - | +7.8% | -44.1% | - | - | - |
|
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 |
| フライヤー | 82,200円 | +18.1% | +999.9% | 0.00% | 28.66倍 | 12.43倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
| ＫａｉｚｅｎＰＦ | 16,500円 | +0.6% | - | 0.00% | - | 0.95倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| ナイル | 32,700円 | +8.5% | - | 0.00% | - | 4.83倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| オプロ | 121,900円 | +22.8% | +1.9% | 0.00% | 18.34倍 | 2.58倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
