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 |
|---|---|---|---|---|---|---|---|
| 2007/06/19 | 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 |
| 2007/05/28 | 1,200 | 1,210 | 1,180 | 1,180 | ±0 | ±0% | 12,200 |
| 2007/05/25 | 1,130 | 1,190 | 1,120 | 1,180 | +30 | +2.6% | 7,400 |
| 2007/05/24 | 1,190 | 1,190 | 1,150 | 1,150 | -50 | -4.2% | 6,700 |
| 2007/05/23 | 1,210 | 1,220 | 1,180 | 1,200 | -10 | -0.8% | 16,000 |
| 2007/05/22 | 1,150 | 1,210 | 1,150 | 1,210 | +80 | +7.1% | 20,400 |
| 2007/05/21 | 1,120 | 1,150 | 1,110 | 1,130 | ±0 | ±0% | 8,400 |
| 2007/05/18 | 1,140 | 1,170 | 1,110 | 1,130 | -20 | -1.7% | 10,300 |
| 2007/05/17 | 1,180 | 1,200 | 1,150 | 1,150 | -10 | -0.9% | 9,600 |
| 2007/05/16 | 1,130 | 1,270 | 1,130 | 1,160 | +80 | +7.4% | 55,700 |
| 2007/05/15 | 1,100 | 1,100 | 1,070 | 1,080 | -30 | -2.7% | 10,300 |
| 2007/05/14 | 1,130 | 1,140 | 1,110 | 1,110 | +10 | +0.9% | 10,700 |
| 2007/05/11 | 1,140 | 1,140 | 1,100 | 1,100 | -40 | -3.5% | 11,800 |
| 2007/05/10 | 1,150 | 1,150 | 1,130 | 1,140 | -20 | -1.7% | 6,300 |
| 2007/05/09 | 1,160 | 1,160 | 1,140 | 1,160 | -10 | -0.9% | 4,800 |
| 2007/05/08 | 1,200 | 1,210 | 1,160 | 1,170 | -50 | -4.1% | 6,600 |
| 2007/05/07 | 1,240 | 1,240 | 1,210 | 1,220 | +10 | +0.8% | 9,700 |
| 2007/05/02 | 1,230 | 1,230 | 1,170 | 1,210 | -10 | -0.8% | 14,800 |
| 2007/05/01 | 1,130 | 1,220 | 1,130 | 1,220 | +100 | +8.9% | 22,000 |
| 2007/04/27 | 1,120 | 1,130 | 1,100 | 1,120 | +20 | +1.8% | 5,500 |
| 2007/04/26 | 1,130 | 1,140 | 1,090 | 1,100 | -10 | -0.9% | 8,400 |
| 2007/04/25 | 1,120 | 1,130 | 1,100 | 1,110 | +10 | +0.9% | 8,700 |
| 2007/04/24 | 1,060 | 1,120 | 1,060 | 1,100 | +30 | +2.8% | 13,100 |
| 2007/04/23 | 1,130 | 1,130 | 1,060 | 1,070 | -50 | -4.5% | 16,100 |
| 2007/04/20 | 1,150 | 1,160 | 1,120 | 1,120 | -40 | -3.4% | 12,200 |
| 2007/04/19 | 1,160 | 1,180 | 1,150 | 1,160 | -20 | -1.7% | 20,400 |
| 2007/04/18 | 1,210 | 1,220 | 1,170 | 1,180 | -30 | -2.5% | 11,100 |
| 2007/04/17 | 1,220 | 1,240 | 1,210 | 1,210 | -10 | -0.8% | 12,200 |
| 2007/04/16 | 1,280 | 1,280 | 1,200 | 1,220 | -70 | -5.4% | 24,900 |
| 2007/04/13 | 1,310 | 1,320 | 1,290 | 1,290 | -30 | -2.3% | 6,600 |
| 2007/04/12 | 1,310 | 1,340 | 1,300 | 1,320 | +10 | +0.8% | 6,600 |
| 2007/04/11 | 1,350 | 1,360 | 1,310 | 1,310 | -40 | -3% | 5,800 |
| 2007/04/10 | 1,350 | 1,360 | 1,330 | 1,350 | -10 | -0.7% | 4,800 |
| 2007/04/09 | 1,400 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 8,000 |
| 2007/04/06 | 1,390 | 1,430 | 1,370 | 1,400 | +20 | +1.4% | 20,900 |
4401～
4450
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 | 200,400円 | +6.4% | +9.6% | 2.49% | 26.15倍 | 2.43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 | 135,300円 | +13.7% | +12.8% | 1.40% | 14.41倍 | 5.41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 | 110,800円 | +27.1% | +9.3% | 0.00% | 29.54倍 | 3.56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 | 118,400円 | +4.5% | +113.5% | 1.86% | 21.98倍 | 2.17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 | 142,100円 | +2.1% | +22.9% | 3.52% | 11.43倍 | 1.53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
