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 |
|---|---|---|---|---|---|---|---|
| 2021/09/21 | 4,665 | 4,725 | 4,585 | 4,630 | -235 | -4.8% | 150,000 |
| 2021/09/17 | 4,750 | 4,870 | 4,685 | 4,865 | +90 | +1.9% | 138,800 |
| 2021/09/16 | 5,030 | 5,070 | 4,690 | 4,775 | -335 | -6.6% | 264,500 |
| 2021/09/15 | 4,990 | 5,180 | 4,970 | 5,110 | +20 | +0.4% | 121,600 |
| 2021/09/14 | 5,190 | 5,200 | 5,030 | 5,090 | -120 | -2.3% | 152,700 |
| 2021/09/13 | 5,370 | 5,390 | 5,150 | 5,210 | -160 | -3% | 163,400 |
| 2021/09/10 | 5,180 | 5,370 | 5,180 | 5,370 | +230 | +4.5% | 258,500 |
| 2021/09/09 | 5,550 | 5,560 | 5,100 | 5,140 | -380 | -6.9% | 427,800 |
| 2021/09/08 | 5,330 | 5,570 | 5,120 | 5,520 | +190 | +3.6% | 403,000 |
| 2021/09/07 | 5,360 | 5,550 | 5,210 | 5,330 | +170 | +3.3% | 668,100 |
| 2021/09/06 | 4,820 | 5,200 | 4,730 | 5,160 | +470 | +10% | 345,600 |
| 2021/09/03 | 4,670 | 4,725 | 4,540 | 4,690 | -20 | -0.4% | 166,800 |
| 2021/09/02 | 4,870 | 4,925 | 4,685 | 4,710 | -75 | -1.6% | 165,900 |
| 2021/09/01 | 4,750 | 4,805 | 4,575 | 4,785 | -10 | -0.2% | 214,000 |
| 2021/08/31 | 4,680 | 4,850 | 4,600 | 4,795 | +165 | +3.6% | 245,400 |
| 2021/08/30 | 4,755 | 4,780 | 4,490 | 4,630 | +5 | +0.1% | 260,600 |
| 2021/08/27 | 4,605 | 4,700 | 4,485 | 4,625 | +125 | +2.8% | 292,800 |
| 2021/08/26 | 4,330 | 4,500 | 4,330 | 4,500 | +195 | +4.5% | 196,200 |
| 2021/08/25 | 4,110 | 4,330 | 4,105 | 4,305 | +200 | +4.9% | 147,300 |
| 2021/08/24 | 4,105 | 4,175 | 4,070 | 4,105 | +5 | +0.1% | 61,400 |
| 2021/08/23 | 4,165 | 4,225 | 4,050 | 4,100 | -65 | -1.6% | 91,200 |
| 2021/08/20 | 4,130 | 4,230 | 4,090 | 4,165 | +90 | +2.2% | 184,700 |
| 2021/08/19 | 3,980 | 4,170 | 3,980 | 4,075 | +75 | +1.9% | 183,800 |
| 2021/08/18 | 3,715 | 4,010 | 3,685 | 4,000 | +280 | +7.5% | 328,900 |
| 2021/08/17 | 3,930 | 3,970 | 3,700 | 3,720 | -235 | -5.9% | 199,200 |
| 2021/08/16 | 3,835 | 4,015 | 3,785 | 3,955 | +100 | +2.6% | 296,300 |
| 2021/08/13 | 3,875 | 3,895 | 3,770 | 3,855 | -75 | -1.9% | 216,700 |
| 2021/08/12 | 4,060 | 4,080 | 3,930 | 3,930 | -95 | -2.4% | 96,900 |
| 2021/08/11 | 4,020 | 4,090 | 3,890 | 4,025 | +5 | +0.1% | 159,300 |
| 2021/08/10 | 3,950 | 4,060 | 3,890 | 4,020 | +50 | +1.3% | 124,500 |
| 2021/08/06 | 4,030 | 4,110 | 3,965 | 3,970 | -65 | -1.6% | 74,800 |
| 2021/08/05 | 4,035 | 4,160 | 4,015 | 4,035 | ±0 | ±0% | 83,900 |
| 2021/08/04 | 4,130 | 4,145 | 3,950 | 4,035 | -100 | -2.4% | 153,800 |
| 2021/08/03 | 4,140 | 4,280 | 4,120 | 4,135 | -15 | -0.4% | 62,700 |
| 2021/08/02 | 4,235 | 4,285 | 4,130 | 4,150 | -65 | -1.5% | 112,800 |
| 2021/07/30 | 4,210 | 4,235 | 4,155 | 4,215 | -65 | -1.5% | 69,400 |
| 2021/07/29 | 4,165 | 4,305 | 4,155 | 4,280 | +140 | +3.4% | 90,400 |
| 2021/07/28 | 4,320 | 4,330 | 4,120 | 4,140 | -250 | -5.7% | 160,000 |
| 2021/07/27 | 4,470 | 4,500 | 4,365 | 4,390 | -80 | -1.8% | 62,300 |
| 2021/07/26 | 4,530 | 4,590 | 4,460 | 4,470 | ±0 | ±0% | 43,900 |
| 2021/07/21 | 4,480 | 4,565 | 4,440 | 4,470 | +15 | +0.3% | 49,600 |
| 2021/07/20 | 4,520 | 4,560 | 4,455 | 4,455 | -35 | -0.8% | 54,900 |
| 2021/07/19 | 4,565 | 4,565 | 4,435 | 4,490 | -85 | -1.9% | 60,200 |
| 2021/07/16 | 4,585 | 4,640 | 4,515 | 4,575 | -40 | -0.9% | 70,100 |
| 2021/07/15 | 4,880 | 4,890 | 4,595 | 4,615 | -310 | -6.3% | 138,600 |
| 2021/07/14 | 4,855 | 4,990 | 4,835 | 4,925 | +70 | +1.4% | 118,200 |
| 2021/07/13 | 4,705 | 4,910 | 4,705 | 4,855 | +160 | +3.4% | 158,300 |
| 2021/07/12 | 4,470 | 4,705 | 4,450 | 4,695 | +250 | +5.6% | 107,000 |
| 2021/07/09 | 4,450 | 4,475 | 4,310 | 4,445 | -75 | -1.7% | 131,000 |
| 2021/07/08 | 4,680 | 4,730 | 4,490 | 4,520 | -140 | -3% | 157,300 |
951～
1000
件表示中 / 4809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 | 225,800円 | +6.4% | +9.6% | 2.21% | 29.46倍 | 2.74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 |
| ダイナミクマ | 114,000円 | -6.2% | - | 0.00% | - | 3.01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 |
| メディアドゥ | 176,000円 | +4.0% | +14.4% | 2.27% | 13.36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 |
| ＮＣＤ | 300,000円 | +6.3% | +5.2% | 4.00% | 12.58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 |
| 東邦システム | 126,600円 | +9.6% | +5.7% | 3.55% | 18.35倍 | 2.48倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
