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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 4,170 | 4,430 | 4,150 | 4,230 | -20 | -0.5% | 106,500 |
| 2022/03/07 | 4,320 | 4,350 | 4,085 | 4,250 | -210 | -4.7% | 133,600 |
| 2022/03/04 | 4,580 | 4,605 | 4,390 | 4,460 | -165 | -3.6% | 103,500 |
| 2022/03/03 | 4,735 | 4,795 | 4,560 | 4,625 | -145 | -3% | 110,700 |
| 2022/03/02 | 4,560 | 4,800 | 4,525 | 4,770 | +80 | +1.7% | 116,800 |
| 2022/03/01 | 4,440 | 4,740 | 4,400 | 4,690 | +320 | +7.3% | 151,200 |
| 2022/02/28 | 4,415 | 4,485 | 4,305 | 4,370 | -45 | -1% | 108,700 |
| 2022/02/25 | 4,220 | 4,415 | 4,200 | 4,415 | +375 | +9.3% | 153,400 |
| 2022/02/24 | 4,215 | 4,215 | 3,990 | 4,040 | -245 | -5.7% | 131,600 |
| 2022/02/22 | 4,075 | 4,460 | 4,050 | 4,285 | +115 | +2.8% | 246,100 |
| 2022/02/21 | 3,850 | 4,190 | 3,820 | 4,170 | +180 | +4.5% | 121,900 |
| 2022/02/18 | 3,795 | 4,010 | 3,770 | 3,990 | +125 | +3.2% | 95,700 |
| 2022/02/17 | 3,955 | 3,970 | 3,795 | 3,865 | -105 | -2.6% | 113,900 |
| 2022/02/16 | 4,040 | 4,085 | 3,880 | 3,970 | -15 | -0.4% | 74,400 |
| 2022/02/15 | 4,050 | 4,110 | 3,915 | 3,985 | -215 | -5.1% | 129,800 |
| 2022/02/14 | 3,725 | 4,205 | 3,720 | 4,200 | +450 | +12% | 273,400 |
| 2022/02/10 | 3,750 | 3,840 | 3,720 | 3,750 | +110 | +3% | 97,700 |
| 2022/02/09 | 3,520 | 3,665 | 3,520 | 3,640 | +170 | +4.9% | 46,000 |
| 2022/02/08 | 3,525 | 3,635 | 3,465 | 3,470 | -80 | -2.3% | 62,400 |
| 2022/02/07 | 3,615 | 3,620 | 3,515 | 3,550 | +35 | +1% | 59,300 |
| 2022/02/04 | 3,495 | 3,550 | 3,410 | 3,515 | +15 | +0.4% | 42,600 |
| 2022/02/03 | 3,510 | 3,565 | 3,455 | 3,500 | -140 | -3.8% | 56,800 |
| 2022/02/02 | 3,510 | 3,655 | 3,510 | 3,640 | +200 | +5.8% | 69,300 |
| 2022/02/01 | 3,440 | 3,575 | 3,390 | 3,440 | +130 | +3.9% | 84,900 |
| 2022/01/31 | 3,145 | 3,380 | 3,145 | 3,310 | +160 | +5.1% | 86,400 |
| 2022/01/28 | 3,250 | 3,275 | 3,065 | 3,150 | -30 | -0.9% | 106,800 |
| 2022/01/27 | 3,475 | 3,515 | 3,155 | 3,180 | -320 | -9.1% | 155,500 |
| 2022/01/26 | 3,475 | 3,570 | 3,425 | 3,500 | +25 | +0.7% | 51,300 |
| 2022/01/25 | 3,660 | 3,695 | 3,455 | 3,475 | -200 | -5.4% | 74,300 |
| 2022/01/24 | 3,485 | 3,675 | 3,460 | 3,675 | +135 | +3.8% | 89,300 |
| 2022/01/21 | 3,500 | 3,560 | 3,450 | 3,540 | -65 | -1.8% | 77,100 |
| 2022/01/20 | 3,490 | 3,640 | 3,470 | 3,605 | +65 | +1.8% | 88,400 |
| 2022/01/19 | 3,720 | 3,755 | 3,525 | 3,540 | -275 | -7.2% | 139,400 |
| 2022/01/18 | 3,775 | 3,935 | 3,730 | 3,815 | +10 | +0.3% | 60,100 |
| 2022/01/17 | 3,810 | 3,875 | 3,770 | 3,805 | -25 | -0.7% | 57,600 |
| 2022/01/14 | 3,800 | 3,875 | 3,780 | 3,830 | -90 | -2.3% | 72,600 |
| 2022/01/13 | 3,940 | 3,985 | 3,910 | 3,920 | -120 | -3% | 58,000 |
| 2022/01/12 | 3,825 | 4,040 | 3,815 | 4,040 | +330 | +8.9% | 108,700 |
| 2022/01/11 | 3,790 | 3,815 | 3,680 | 3,710 | -110 | -2.9% | 65,000 |
| 2022/01/07 | 3,885 | 3,975 | 3,735 | 3,820 | -110 | -2.8% | 121,700 |
| 2022/01/06 | 3,960 | 4,040 | 3,865 | 3,930 | -145 | -3.6% | 97,500 |
| 2022/01/05 | 4,310 | 4,315 | 4,075 | 4,075 | -305 | -7% | 82,200 |
| 2022/01/04 | 4,320 | 4,380 | 4,260 | 4,380 | +195 | +4.7% | 61,600 |
| 2021/12/30 | 4,255 | 4,285 | 4,180 | 4,185 | -140 | -3.2% | 41,900 |
| 2021/12/29 | 4,205 | 4,325 | 4,190 | 4,325 | +80 | +1.9% | 32,900 |
| 2021/12/28 | 4,380 | 4,430 | 4,225 | 4,245 | -65 | -1.5% | 77,300 |
| 2021/12/27 | 4,360 | 4,375 | 4,295 | 4,310 | -40 | -0.9% | 37,100 |
| 2021/12/24 | 4,465 | 4,530 | 4,350 | 4,350 | -150 | -3.3% | 48,300 |
| 2021/12/23 | 4,385 | 4,500 | 4,365 | 4,500 | +105 | +2.4% | 65,800 |
| 2021/12/22 | 4,190 | 4,410 | 4,190 | 4,395 | +225 | +5.4% | 82,400 |
801～
850
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 | 201,200円 | +6.4% | +9.6% | 2.48% | 26.25倍 | 2.44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 | 136,900円 | +13.7% | +12.8% | 1.39% | 14.58倍 | 5.47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 | 112,000円 | +27.1% | +9.3% | 0.00% | 29.86倍 | 3.60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 | 120,900円 | +4.5% | +113.5% | 1.82% | 22.44倍 | 2.22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 | 142,700円 | +2.1% | +22.9% | 3.50% | 11.48倍 | 1.54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
