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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 3,780 | 3,865 | 3,775 | 3,845 | +90 | +2.4% | 70,000 |
| 2022/12/08 | 3,880 | 3,890 | 3,750 | 3,755 | -115 | -3% | 111,400 |
| 2022/12/07 | 3,855 | 3,885 | 3,790 | 3,870 | -55 | -1.4% | 67,200 |
| 2022/12/06 | 3,985 | 3,990 | 3,910 | 3,925 | -125 | -3.1% | 74,900 |
| 2022/12/05 | 3,995 | 4,070 | 3,890 | 4,050 | +40 | +1% | 137,000 |
| 2022/12/02 | 4,065 | 4,095 | 3,990 | 4,010 | -85 | -2.1% | 67,400 |
| 2022/12/01 | 4,120 | 4,225 | 4,095 | 4,095 | +95 | +2.4% | 113,800 |
| 2022/11/30 | 4,010 | 4,015 | 3,950 | 4,000 | -75 | -1.8% | 160,400 |
| 2022/11/29 | 4,160 | 4,185 | 4,055 | 4,075 | -155 | -3.7% | 117,700 |
| 2022/11/28 | 4,225 | 4,315 | 4,190 | 4,230 | +55 | +1.3% | 72,500 |
| 2022/11/25 | 4,330 | 4,350 | 4,160 | 4,175 | -105 | -2.5% | 81,700 |
| 2022/11/24 | 4,270 | 4,315 | 4,215 | 4,280 | +75 | +1.8% | 78,000 |
| 2022/11/22 | 4,325 | 4,325 | 4,205 | 4,205 | -105 | -2.4% | 52,900 |
| 2022/11/21 | 4,285 | 4,325 | 4,260 | 4,310 | +25 | +0.6% | 29,500 |
| 2022/11/18 | 4,365 | 4,365 | 4,270 | 4,285 | -90 | -2.1% | 76,100 |
| 2022/11/17 | 4,425 | 4,495 | 4,360 | 4,375 | -85 | -1.9% | 65,300 |
| 2022/11/16 | 4,430 | 4,465 | 4,350 | 4,460 | +80 | +1.8% | 84,900 |
| 2022/11/15 | 4,495 | 4,580 | 4,310 | 4,380 | -395 | -8.3% | 289,200 |
| 2022/11/14 | 4,800 | 4,810 | 4,670 | 4,775 | +80 | +1.7% | 95,800 |
| 2022/11/11 | 4,580 | 4,695 | 4,565 | 4,695 | +280 | +6.3% | 65,400 |
| 2022/11/10 | 4,445 | 4,460 | 4,405 | 4,415 | -70 | -1.6% | 43,400 |
| 2022/11/09 | 4,555 | 4,585 | 4,465 | 4,485 | -60 | -1.3% | 40,700 |
| 2022/11/08 | 4,555 | 4,650 | 4,520 | 4,545 | +60 | +1.3% | 50,800 |
| 2022/11/07 | 4,420 | 4,510 | 4,420 | 4,485 | +35 | +0.8% | 28,200 |
| 2022/11/04 | 4,340 | 4,455 | 4,335 | 4,450 | ±0 | ±0% | 46,400 |
| 2022/11/02 | 4,545 | 4,545 | 4,425 | 4,450 | -105 | -2.3% | 43,200 |
| 2022/11/01 | 4,620 | 4,635 | 4,550 | 4,555 | -70 | -1.5% | 23,100 |
| 2022/10/31 | 4,625 | 4,630 | 4,510 | 4,625 | +60 | +1.3% | 32,000 |
| 2022/10/28 | 4,495 | 4,590 | 4,460 | 4,565 | +5 | +0.1% | 65,000 |
| 2022/10/27 | 4,665 | 4,685 | 4,550 | 4,560 | -105 | -2.3% | 48,100 |
| 2022/10/26 | 4,690 | 4,760 | 4,665 | 4,665 | +115 | +2.5% | 65,800 |
| 2022/10/25 | 4,615 | 4,645 | 4,520 | 4,550 | -40 | -0.9% | 45,900 |
| 2022/10/24 | 4,550 | 4,620 | 4,535 | 4,590 | +60 | +1.3% | 31,100 |
| 2022/10/21 | 4,555 | 4,615 | 4,525 | 4,530 | -50 | -1.1% | 34,500 |
| 2022/10/20 | 4,640 | 4,640 | 4,550 | 4,580 | -55 | -1.2% | 34,400 |
| 2022/10/19 | 4,700 | 4,715 | 4,635 | 4,635 | -60 | -1.3% | 36,000 |
| 2022/10/18 | 4,520 | 4,695 | 4,520 | 4,695 | +270 | +6.1% | 56,100 |
| 2022/10/17 | 4,530 | 4,540 | 4,360 | 4,425 | -175 | -3.8% | 63,400 |
| 2022/10/14 | 4,405 | 4,600 | 4,405 | 4,600 | +265 | +6.1% | 75,400 |
| 2022/10/13 | 4,455 | 4,480 | 4,325 | 4,335 | -120 | -2.7% | 39,800 |
| 2022/10/12 | 4,500 | 4,525 | 4,395 | 4,455 | -65 | -1.4% | 42,500 |
| 2022/10/11 | 4,545 | 4,570 | 4,470 | 4,520 | -50 | -1.1% | 43,400 |
| 2022/10/07 | 4,570 | 4,630 | 4,510 | 4,570 | -60 | -1.3% | 46,100 |
| 2022/10/06 | 4,605 | 4,660 | 4,585 | 4,630 | ±0 | ±0% | 33,800 |
| 2022/10/05 | 4,640 | 4,670 | 4,530 | 4,630 | +60 | +1.3% | 57,600 |
| 2022/10/04 | 4,480 | 4,585 | 4,465 | 4,570 | +145 | +3.3% | 41,300 |
| 2022/10/03 | 4,360 | 4,475 | 4,290 | 4,425 | +5 | +0.1% | 48,700 |
| 2022/09/30 | 4,500 | 4,520 | 4,385 | 4,420 | -165 | -3.6% | 60,700 |
| 2022/09/29 | 4,615 | 4,685 | 4,565 | 4,585 | +105 | +2.3% | 43,700 |
| 2022/09/28 | 4,545 | 4,575 | 4,400 | 4,480 | -45 | -1% | 63,800 |
651～
700
件表示中 / 4807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 | 226,800円 | +6.4% | +9.6% | 2.20% | 29.59倍 | 2.75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 |
| ｐｌｕｓｚｅｒｏ | 344,500円 | +35.5% | +119.1% | 0.00% | 70.06倍 | 20.03倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| メディアドゥ | 175,400円 | +4.0% | +14.4% | 2.28% | 13.32倍 | 1.51倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| ダイナミクマ | 111,900円 | -6.2% | - | 0.00% | - | 2.96倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
| ＮＣＤ | 299,500円 | +6.3% | +5.2% | 4.01% | 12.56倍 | 3.15倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム
