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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 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 |
| 2021/12/21 | 4,125 | 4,220 | 4,080 | 4,170 | +90 | +2.2% | 58,700 |
| 2021/12/20 | 4,230 | 4,280 | 4,080 | 4,080 | -150 | -3.5% | 70,800 |
| 2021/12/17 | 4,255 | 4,310 | 4,185 | 4,230 | -45 | -1.1% | 60,800 |
| 2021/12/16 | 4,360 | 4,450 | 4,275 | 4,275 | +40 | +0.9% | 59,200 |
| 2021/12/15 | 4,115 | 4,315 | 4,115 | 4,235 | +100 | +2.4% | 63,200 |
| 2021/12/14 | 4,200 | 4,280 | 4,135 | 4,135 | -145 | -3.4% | 63,900 |
| 2021/12/13 | 4,365 | 4,415 | 4,195 | 4,280 | -45 | -1% | 51,500 |
| 2021/12/10 | 4,370 | 4,510 | 4,300 | 4,325 | -70 | -1.6% | 104,800 |
| 2021/12/09 | 4,340 | 4,445 | 4,300 | 4,395 | +165 | +3.9% | 91,200 |
| 2021/12/08 | 4,255 | 4,280 | 4,120 | 4,230 | +90 | +2.2% | 65,000 |
| 2021/12/07 | 3,970 | 4,160 | 3,965 | 4,140 | +220 | +5.6% | 90,400 |
| 2021/12/06 | 3,915 | 3,955 | 3,830 | 3,920 | -100 | -2.5% | 79,500 |
| 2021/12/03 | 3,850 | 4,020 | 3,805 | 4,020 | +180 | +4.7% | 103,600 |
851～
900
件表示中 / 4808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 | 229,900円 | +6.4% | +9.6% | 2.17% | 30.00倍 | 2.79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 |
| ソリトン | 137,600円 | +4.8% | +2.0% | 3.78% | 14.58倍 | 2.08倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ＥＬＥＭＥＮＴＳ | 109,000円 | +49.9% | - | 0.00% | - | 15.77倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| メディアドゥ | 176,100円 | +4.0% | +14.4% | 2.27% | 13.37倍 | 1.52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 |
| ソースネクスト | 19,200円 | -25.8% | - | 0.00% | - | 3.56倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
