ＧＭＯグローバルサイン・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 4,030 | 4,030 | 3,900 | 3,905 | -55 | -1.4% | 40,100 |
| 2023/03/14 | 3,980 | 4,010 | 3,940 | 3,960 | -90 | -2.2% | 52,200 |
| 2023/03/13 | 3,930 | 4,050 | 3,930 | 4,050 | +25 | +0.6% | 61,300 |
| 2023/03/10 | 4,095 | 4,095 | 4,010 | 4,025 | -140 | -3.4% | 54,700 |
| 2023/03/09 | 4,210 | 4,210 | 4,130 | 4,165 | -25 | -0.6% | 44,000 |
| 2023/03/08 | 4,195 | 4,240 | 4,160 | 4,190 | -70 | -1.6% | 39,600 |
| 2023/03/07 | 4,300 | 4,300 | 4,235 | 4,260 | -60 | -1.4% | 31,500 |
| 2023/03/06 | 4,330 | 4,450 | 4,300 | 4,320 | +25 | +0.6% | 58,000 |
| 2023/03/03 | 4,100 | 4,300 | 4,100 | 4,295 | +205 | +5% | 73,800 |
| 2023/03/02 | 4,075 | 4,090 | 4,045 | 4,090 | +20 | +0.5% | 20,400 |
| 2023/03/01 | 4,045 | 4,075 | 4,000 | 4,070 | +25 | +0.6% | 32,200 |
| 2023/02/28 | 3,885 | 4,060 | 3,875 | 4,045 | +195 | +5.1% | 59,800 |
| 2023/02/27 | 3,845 | 3,895 | 3,830 | 3,850 | -45 | -1.2% | 29,000 |
| 2023/02/24 | 3,900 | 3,905 | 3,835 | 3,895 | +65 | +1.7% | 32,400 |
| 2023/02/22 | 3,805 | 3,855 | 3,770 | 3,830 | -55 | -1.4% | 52,000 |
| 2023/02/21 | 3,970 | 4,030 | 3,885 | 3,885 | -80 | -2% | 33,400 |
| 2023/02/20 | 4,000 | 4,000 | 3,925 | 3,965 | -55 | -1.4% | 34,800 |
| 2023/02/17 | 4,145 | 4,180 | 4,020 | 4,020 | -195 | -4.6% | 54,800 |
| 2023/02/16 | 4,360 | 4,370 | 4,210 | 4,215 | -95 | -2.2% | 40,600 |
| 2023/02/15 | 4,385 | 4,420 | 4,250 | 4,310 | -85 | -1.9% | 63,900 |
| 2023/02/14 | 4,465 | 4,600 | 4,335 | 4,395 | +50 | +1.2% | 111,700 |
| 2023/02/13 | 4,370 | 4,415 | 4,290 | 4,345 | -85 | -1.9% | 74,400 |
| 2023/02/10 | 4,415 | 4,485 | 4,400 | 4,430 | -40 | -0.9% | 35,700 |
| 2023/02/09 | 4,410 | 4,475 | 4,370 | 4,470 | +10 | +0.2% | 42,000 |
| 2023/02/08 | 4,425 | 4,460 | 4,405 | 4,460 | +40 | +0.9% | 47,100 |
| 2023/02/07 | 4,385 | 4,430 | 4,365 | 4,420 | +35 | +0.8% | 32,700 |
| 2023/02/06 | 4,340 | 4,405 | 4,325 | 4,385 | +45 | +1% | 36,000 |
| 2023/02/03 | 4,340 | 4,385 | 4,315 | 4,340 | +20 | +0.5% | 29,800 |
| 2023/02/02 | 4,305 | 4,355 | 4,300 | 4,320 | +45 | +1.1% | 26,300 |
| 2023/02/01 | 4,330 | 4,360 | 4,245 | 4,275 | -15 | -0.3% | 24,200 |
| 2023/01/31 | 4,300 | 4,335 | 4,235 | 4,290 | -50 | -1.2% | 37,500 |
| 2023/01/30 | 4,155 | 4,365 | 4,155 | 4,340 | +190 | +4.6% | 72,200 |
| 2023/01/27 | 4,150 | 4,200 | 4,105 | 4,150 | ±0 | ±0% | 26,100 |
| 2023/01/26 | 4,205 | 4,205 | 4,140 | 4,150 | -110 | -2.6% | 39,900 |
| 2023/01/25 | 4,210 | 4,260 | 4,165 | 4,260 | +55 | +1.3% | 22,300 |
| 2023/01/24 | 4,320 | 4,335 | 4,205 | 4,205 | -50 | -1.2% | 26,500 |
| 2023/01/23 | 4,165 | 4,260 | 4,140 | 4,255 | +150 | +3.7% | 37,300 |
| 2023/01/20 | 4,045 | 4,115 | 4,010 | 4,105 | +50 | +1.2% | 29,600 |
| 2023/01/19 | 4,020 | 4,065 | 3,980 | 4,055 | -15 | -0.4% | 20,000 |
| 2023/01/18 | 3,980 | 4,075 | 3,950 | 4,070 | +115 | +2.9% | 44,000 |
| 2023/01/17 | 3,890 | 3,985 | 3,875 | 3,955 | +65 | +1.7% | 33,100 |
| 2023/01/16 | 3,945 | 3,975 | 3,870 | 3,890 | -35 | -0.9% | 39,400 |
| 2023/01/13 | 3,970 | 3,995 | 3,855 | 3,925 | -120 | -3% | 53,400 |
| 2023/01/12 | 4,140 | 4,155 | 4,030 | 4,045 | -90 | -2.2% | 56,200 |
| 2023/01/11 | 4,085 | 4,145 | 4,085 | 4,135 | +5 | +0.1% | 26,800 |
| 2023/01/10 | 4,045 | 4,135 | 4,040 | 4,130 | +120 | +3% | 38,200 |
| 2023/01/06 | 4,000 | 4,030 | 3,945 | 4,010 | +10 | +0.3% | 25,800 |
| 2023/01/05 | 3,980 | 4,045 | 3,940 | 4,000 | +25 | +0.6% | 46,000 |
| 2023/01/04 | 4,035 | 4,085 | 3,950 | 3,975 | -140 | -3.4% | 60,900 |
| 2022/12/30 | 3,950 | 4,180 | 3,935 | 4,115 | +215 | +5.5% | 106,900 |
551～
600
件表示中 / 4771件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯＧＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＭＯＧＳＨＤ | 200,400円 | +6.4% | +9.6% | 2.49% | 26.15倍 | 2.43倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ＣＣＴ | 135,300円 | +13.7% | +12.8% | 1.40% | 14.41倍 | 5.41倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| オープンワーク | 110,800円 | +27.1% | +9.3% | 0.00% | 29.54倍 | 3.56倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| エイチームＨＤ | 118,400円 | +4.5% | +113.5% | 1.86% | 21.98倍 | 2.17倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| フォーカスＳ | 142,100円 | +2.1% | +22.9% | 3.52% | 11.43倍 | 1.53倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
市場注目の銘柄
チャート関連のコラム
