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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 5,940 | 5,980 | 5,880 | 5,960 | +80 | +1.4% | 47,500 |
| 2022/08/02 | 5,960 | 5,980 | 5,850 | 5,880 | -80 | -1.3% | 40,800 |
| 2022/08/01 | 5,930 | 6,000 | 5,860 | 5,960 | +30 | +0.5% | 37,900 |
| 2022/07/29 | 5,760 | 5,950 | 5,760 | 5,930 | +200 | +3.5% | 60,700 |
| 2022/07/28 | 5,900 | 5,900 | 5,670 | 5,730 | -120 | -2.1% | 166,100 |
| 2022/07/27 | 5,840 | 5,900 | 5,800 | 5,850 | -20 | -0.3% | 37,500 |
| 2022/07/26 | 5,670 | 5,880 | 5,630 | 5,870 | +190 | +3.3% | 51,700 |
| 2022/07/25 | 5,740 | 5,770 | 5,650 | 5,680 | -150 | -2.6% | 59,800 |
| 2022/07/22 | 5,970 | 5,970 | 5,760 | 5,830 | -140 | -2.3% | 58,000 |
| 2022/07/21 | 5,810 | 5,980 | 5,780 | 5,970 | +210 | +3.6% | 63,900 |
| 2022/07/20 | 5,720 | 5,800 | 5,640 | 5,760 | +190 | +3.4% | 63,500 |
| 2022/07/19 | 5,450 | 5,570 | 5,370 | 5,570 | +170 | +3.1% | 42,600 |
| 2022/07/15 | 5,480 | 5,510 | 5,350 | 5,400 | -70 | -1.3% | 34,200 |
| 2022/07/14 | 5,440 | 5,510 | 5,380 | 5,470 | +10 | +0.2% | 33,200 |
| 2022/07/13 | 5,360 | 5,480 | 5,290 | 5,460 | +100 | +1.9% | 39,800 |
| 2022/07/12 | 5,360 | 5,380 | 5,230 | 5,360 | -30 | -0.6% | 43,200 |
| 2022/07/11 | 5,410 | 5,520 | 5,360 | 5,390 | -10 | -0.2% | 45,300 |
| 2022/07/08 | 5,420 | 5,490 | 5,360 | 5,400 | +30 | +0.6% | 63,500 |
| 2022/07/07 | 5,370 | 5,470 | 5,280 | 5,370 | +20 | +0.4% | 53,500 |
| 2022/07/06 | 5,130 | 5,430 | 5,120 | 5,350 | +280 | +5.5% | 117,600 |
| 2022/07/05 | 4,890 | 5,070 | 4,890 | 5,070 | +110 | +2.2% | 57,900 |
| 2022/07/04 | 4,865 | 4,980 | 4,775 | 4,960 | +105 | +2.2% | 57,800 |
| 2022/07/01 | 4,890 | 4,940 | 4,775 | 4,855 | -80 | -1.6% | 68,600 |
| 2022/06/30 | 5,200 | 5,210 | 4,900 | 4,935 | -225 | -4.4% | 86,300 |
| 2022/06/29 | 4,980 | 5,190 | 4,955 | 5,160 | +80 | +1.6% | 82,100 |
| 2022/06/28 | 4,960 | 5,080 | 4,905 | 5,080 | +20 | +0.4% | 74,400 |
| 2022/06/27 | 5,050 | 5,140 | 5,000 | 5,060 | +60 | +1.2% | 63,300 |
| 2022/06/24 | 4,850 | 5,050 | 4,840 | 5,000 | +350 | +7.5% | 85,900 |
| 2022/06/23 | 4,765 | 4,825 | 4,650 | 4,650 | -85 | -1.8% | 54,000 |
| 2022/06/22 | 4,980 | 4,990 | 4,730 | 4,735 | -265 | -5.3% | 77,300 |
| 2022/06/21 | 4,790 | 5,030 | 4,785 | 5,000 | +190 | +4% | 80,800 |
| 2022/06/20 | 5,030 | 5,050 | 4,745 | 4,810 | -80 | -1.6% | 63,200 |
| 2022/06/17 | 5,020 | 5,080 | 4,850 | 4,890 | -260 | -5% | 169,600 |
| 2022/06/16 | 5,770 | 5,810 | 5,110 | 5,150 | -500 | -8.8% | 229,200 |
| 2022/06/15 | 5,770 | 5,770 | 5,620 | 5,650 | -70 | -1.2% | 51,000 |
| 2022/06/14 | 5,540 | 5,750 | 5,530 | 5,720 | +80 | +1.4% | 88,100 |
| 2022/06/13 | 5,780 | 5,840 | 5,630 | 5,640 | -310 | -5.2% | 92,400 |
| 2022/06/10 | 5,830 | 6,040 | 5,780 | 5,950 | -20 | -0.3% | 87,900 |
| 2022/06/09 | 6,000 | 6,020 | 5,810 | 5,970 | ±0 | ±0% | 59,200 |
| 2022/06/08 | 6,040 | 6,060 | 5,910 | 5,970 | +20 | +0.3% | 63,600 |
| 2022/06/07 | 6,140 | 6,150 | 5,900 | 5,950 | -150 | -2.5% | 66,200 |
| 2022/06/06 | 5,780 | 6,100 | 5,730 | 6,100 | +290 | +5% | 122,800 |
| 2022/06/03 | 5,500 | 5,850 | 5,500 | 5,810 | +490 | +9.2% | 170,300 |
| 2022/06/02 | 5,430 | 5,430 | 5,260 | 5,320 | -190 | -3.4% | 78,300 |
| 2022/06/01 | 5,570 | 5,650 | 5,480 | 5,510 | -110 | -2% | 48,800 |
| 2022/05/31 | 5,700 | 5,750 | 5,600 | 5,620 | -140 | -2.4% | 68,700 |
| 2022/05/30 | 5,570 | 5,770 | 5,490 | 5,760 | +350 | +6.5% | 132,000 |
| 2022/05/27 | 5,630 | 5,650 | 5,380 | 5,410 | -20 | -0.4% | 70,900 |
| 2022/05/26 | 5,560 | 5,750 | 5,430 | 5,430 | -130 | -2.3% | 68,500 |
| 2022/05/25 | 5,750 | 5,820 | 5,530 | 5,560 | -130 | -2.3% | 72,500 |
701～
750
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
