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 |
|---|---|---|---|---|---|---|---|
| 2021/07/07 | 4,680 | 4,810 | 4,660 | 4,660 | -60 | -1.3% | 108,500 |
| 2021/07/06 | 4,635 | 4,815 | 4,635 | 4,720 | +110 | +2.4% | 88,200 |
| 2021/07/05 | 4,755 | 4,800 | 4,605 | 4,610 | -170 | -3.6% | 90,200 |
| 2021/07/02 | 4,675 | 4,810 | 4,655 | 4,780 | +150 | +3.2% | 67,800 |
| 2021/07/01 | 4,680 | 4,725 | 4,605 | 4,630 | -75 | -1.6% | 75,100 |
| 2021/06/30 | 4,850 | 4,850 | 4,690 | 4,705 | -95 | -2% | 111,400 |
| 2021/06/29 | 4,905 | 4,960 | 4,790 | 4,800 | -70 | -1.4% | 78,200 |
| 2021/06/28 | 4,985 | 5,000 | 4,870 | 4,870 | -115 | -2.3% | 86,400 |
| 2021/06/25 | 5,070 | 5,070 | 4,985 | 4,985 | -55 | -1.1% | 44,600 |
| 2021/06/24 | 5,070 | 5,130 | 5,030 | 5,040 | -110 | -2.1% | 59,700 |
| 2021/06/23 | 5,040 | 5,180 | 5,040 | 5,150 | +100 | +2% | 79,200 |
| 2021/06/22 | 5,090 | 5,120 | 5,030 | 5,050 | +10 | +0.2% | 41,500 |
| 2021/06/21 | 4,875 | 5,100 | 4,875 | 5,040 | +95 | +1.9% | 106,100 |
| 2021/06/18 | 5,030 | 5,110 | 4,885 | 4,945 | +30 | +0.6% | 125,800 |
| 2021/06/17 | 5,050 | 5,050 | 4,885 | 4,915 | -195 | -3.8% | 97,300 |
| 2021/06/16 | 5,060 | 5,120 | 5,000 | 5,110 | -40 | -0.8% | 54,700 |
| 2021/06/15 | 5,240 | 5,240 | 5,090 | 5,150 | -60 | -1.2% | 65,300 |
| 2021/06/14 | 5,130 | 5,230 | 5,030 | 5,210 | +160 | +3.2% | 111,100 |
| 2021/06/11 | 5,260 | 5,310 | 5,030 | 5,050 | -140 | -2.7% | 168,600 |
| 2021/06/10 | 5,030 | 5,190 | 4,990 | 5,190 | +190 | +3.8% | 129,500 |
| 2021/06/09 | 4,985 | 5,070 | 4,960 | 5,000 | +15 | +0.3% | 80,500 |
| 2021/06/08 | 4,990 | 5,090 | 4,875 | 4,985 | -35 | -0.7% | 153,200 |
| 2021/06/07 | 4,735 | 5,070 | 4,730 | 5,020 | +425 | +9.2% | 300,500 |
| 2021/06/04 | 4,715 | 4,745 | 4,595 | 4,595 | -190 | -4% | 133,900 |
| 2021/06/03 | 4,790 | 4,845 | 4,685 | 4,785 | -15 | -0.3% | 118,900 |
| 2021/06/02 | 4,850 | 4,920 | 4,780 | 4,800 | -60 | -1.2% | 94,800 |
| 2021/06/01 | 5,060 | 5,090 | 4,850 | 4,860 | -220 | -4.3% | 316,300 |
| 2021/05/31 | 5,130 | 5,210 | 5,030 | 5,080 | +50 | +1% | 59,500 |
| 2021/05/28 | 5,090 | 5,130 | 5,020 | 5,030 | -50 | -1% | 79,800 |
| 2021/05/27 | 5,150 | 5,180 | 5,080 | 5,080 | -70 | -1.4% | 67,700 |
| 2021/05/26 | 5,230 | 5,260 | 5,110 | 5,150 | -20 | -0.4% | 82,600 |
| 2021/05/25 | 5,050 | 5,270 | 5,050 | 5,170 | +140 | +2.8% | 113,300 |
| 2021/05/24 | 5,100 | 5,140 | 4,985 | 5,030 | -100 | -1.9% | 73,700 |
| 2021/05/21 | 5,200 | 5,340 | 5,120 | 5,130 | +10 | +0.2% | 102,900 |
| 2021/05/20 | 5,050 | 5,190 | 5,050 | 5,120 | +60 | +1.2% | 82,900 |
| 2021/05/19 | 4,990 | 5,210 | 4,975 | 5,060 | +20 | +0.4% | 127,400 |
| 2021/05/18 | 4,905 | 5,080 | 4,865 | 5,040 | +130 | +2.6% | 131,200 |
| 2021/05/17 | 5,150 | 5,240 | 4,870 | 4,910 | -160 | -3.2% | 212,500 |
| 2021/05/14 | 4,890 | 5,160 | 4,810 | 5,070 | +110 | +2.2% | 256,700 |
| 2021/05/13 | 4,770 | 5,090 | 4,710 | 4,960 | -250 | -4.8% | 395,200 |
| 2021/05/12 | 5,420 | 5,630 | 5,150 | 5,210 | -130 | -2.4% | 329,400 |
| 2021/05/11 | 5,500 | 5,560 | 5,310 | 5,340 | -260 | -4.6% | 251,300 |
| 2021/05/10 | 5,700 | 5,750 | 5,520 | 5,600 | -150 | -2.6% | 202,200 |
| 2021/05/07 | 5,670 | 5,780 | 5,630 | 5,750 | -10 | -0.2% | 121,600 |
| 2021/05/06 | 5,880 | 5,900 | 5,750 | 5,760 | -160 | -2.7% | 140,600 |
| 2021/04/30 | 6,150 | 6,170 | 5,920 | 5,920 | -320 | -5.1% | 140,200 |
| 2021/04/28 | 6,190 | 6,310 | 6,160 | 6,240 | -20 | -0.3% | 71,200 |
| 2021/04/27 | 6,420 | 6,510 | 6,260 | 6,260 | -80 | -1.3% | 80,400 |
| 2021/04/26 | 6,270 | 6,380 | 6,210 | 6,340 | +50 | +0.8% | 61,600 |
| 2021/04/23 | 6,230 | 6,480 | 6,180 | 6,290 | -30 | -0.5% | 107,400 |
1001～
1050
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 | 2.49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
