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 |
|---|---|---|---|---|---|---|---|
| 2007/08/07 | 1,250 | 1,250 | 1,220 | 1,230 | -10 | -0.8% | 5,800 |
| 2007/08/06 | 1,240 | 1,240 | 1,230 | 1,240 | -10 | -0.8% | 2,300 |
| 2007/08/03 | 1,270 | 1,300 | 1,250 | 1,250 | -10 | -0.8% | 6,600 |
| 2007/08/02 | 1,250 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 5,500 |
| 2007/08/01 | 1,250 | 1,250 | 1,240 | 1,250 | -10 | -0.8% | 3,100 |
| 2007/07/31 | 1,250 | 1,260 | 1,230 | 1,260 | +20 | +1.6% | 4,300 |
| 2007/07/30 | 1,210 | 1,240 | 1,200 | 1,240 | +40 | +3.3% | 3,100 |
| 2007/07/27 | 1,210 | 1,220 | 1,190 | 1,200 | -40 | -3.2% | 7,500 |
| 2007/07/26 | 1,240 | 1,260 | 1,240 | 1,240 | +20 | +1.6% | 3,500 |
| 2007/07/25 | 1,230 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 6,500 |
| 2007/07/24 | 1,230 | 1,250 | 1,200 | 1,240 | -10 | -0.8% | 9,500 |
| 2007/07/23 | 1,260 | 1,260 | 1,210 | 1,250 | -30 | -2.3% | 10,200 |
| 2007/07/20 | 1,230 | 1,280 | 1,230 | 1,280 | +40 | +3.2% | 9,000 |
| 2007/07/19 | 1,260 | 1,260 | 1,220 | 1,240 | -10 | -0.8% | 6,700 |
| 2007/07/18 | 1,230 | 1,260 | 1,230 | 1,250 | ±0 | ±0% | 6,800 |
| 2007/07/17 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 7,300 |
| 2007/07/13 | 1,270 | 1,280 | 1,270 | 1,280 | +30 | +2.4% | 4,200 |
| 2007/07/12 | 1,270 | 1,280 | 1,250 | 1,250 | -10 | -0.8% | 6,400 |
| 2007/07/11 | 1,290 | 1,290 | 1,260 | 1,260 | -30 | -2.3% | 8,300 |
| 2007/07/10 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 3,100 |
| 2007/07/09 | 1,280 | 1,300 | 1,280 | 1,300 | +10 | +0.8% | 4,700 |
| 2007/07/06 | 1,320 | 1,320 | 1,280 | 1,290 | -10 | -0.8% | 7,700 |
| 2007/07/05 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 10,800 |
| 2007/07/04 | 1,330 | 1,340 | 1,310 | 1,340 | +10 | +0.8% | 14,000 |
| 2007/07/03 | 1,390 | 1,390 | 1,330 | 1,330 | -50 | -3.6% | 4,600 |
| 2007/07/02 | 1,350 | 1,380 | 1,330 | 1,380 | +30 | +2.2% | 7,200 |
| 2007/06/29 | 1,320 | 1,350 | 1,280 | 1,350 | +50 | +3.8% | 16,300 |
| 2007/06/28 | 1,290 | 1,320 | 1,270 | 1,300 | ±0 | ±0% | 6,700 |
| 2007/06/27 | 1,270 | 1,300 | 1,230 | 1,300 | +10 | +0.8% | 14,600 |
| 2007/06/26 | 1,330 | 1,340 | 1,280 | 1,290 | ±0 | ±0% | 17,000 |
| 2007/06/25 | 1,360 | 1,380 | 1,290 | 1,290 | -110 | -7.9% | 25,400 |
| 2007/06/22 | 1,400 | 1,420 | 1,370 | 1,400 | -10 | -0.7% | 6,700 |
| 2007/06/21 | 1,400 | 1,410 | 1,380 | 1,410 | -10 | -0.7% | 8,100 |
| 2007/06/20 | 1,410 | 1,430 | 1,390 | 1,420 | +10 | +0.7% | 19,500 |
| 2007/06/19 | 1,450 | 1,450 | 1,400 | 1,410 | ±0 | ±0% | 80,700 |
| 2007/06/18 | 1,260 | 1,430 | 1,260 | 1,410 | +160 | +12.8% | 100,700 |
| 2007/06/15 | 1,240 | 1,260 | 1,220 | 1,250 | ±0 | ±0% | 10,000 |
| 2007/06/14 | 1,190 | 1,250 | 1,190 | 1,250 | +60 | +5% | 7,700 |
| 2007/06/13 | 1,160 | 1,190 | 1,150 | 1,190 | ±0 | ±0% | 7,500 |
| 2007/06/12 | 1,230 | 1,230 | 1,160 | 1,190 | -30 | -2.5% | 8,700 |
| 2007/06/11 | 1,260 | 1,270 | 1,220 | 1,220 | -40 | -3.2% | 7,700 |
| 2007/06/08 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 6,300 |
| 2007/06/07 | 1,260 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 4,900 |
| 2007/06/06 | 1,240 | 1,270 | 1,220 | 1,270 | +20 | +1.6% | 10,900 |
| 2007/06/05 | 1,270 | 1,270 | 1,240 | 1,250 | ±0 | ±0% | 12,200 |
| 2007/06/04 | 1,240 | 1,310 | 1,240 | 1,250 | +20 | +1.6% | 22,900 |
| 2007/06/01 | 1,210 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 4,100 |
| 2007/05/31 | 1,210 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 5,300 |
| 2007/05/30 | 1,230 | 1,230 | 1,190 | 1,200 | -20 | -1.6% | 12,100 |
| 2007/05/29 | 1,180 | 1,220 | 1,180 | 1,220 | +40 | +3.4% | 8,000 |
4401～
4450
件表示中 / 4805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 | 226,800円 | +6.4% | +9.6% | 2.20% | 29.59倍 | 2.75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 |
| セック | 523,000円 | +3.9% | +6.2% | 2.12% | 19.12倍 | 2.86倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| 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 |
| 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 |
| ダイナミクマ | 111,100円 | -6.2% | - | 0.00% | - | 2.94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 |
市場注目の銘柄
チャート関連のコラム
