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 |
|---|---|---|---|---|---|---|---|
| 2007/04/05 | 1,370 | 1,390 | 1,360 | 1,380 | +10 | +0.7% | 5,400 |
| 2007/04/04 | 1,380 | 1,390 | 1,320 | 1,370 | -10 | -0.7% | 6,300 |
| 2007/04/03 | 1,340 | 1,380 | 1,340 | 1,380 | +20 | +1.5% | 3,800 |
| 2007/04/02 | 1,440 | 1,440 | 1,350 | 1,360 | -50 | -3.5% | 8,600 |
| 2007/03/30 | 1,400 | 1,420 | 1,400 | 1,410 | +30 | +2.2% | 10,900 |
| 2007/03/29 | 1,380 | 1,400 | 1,360 | 1,380 | -20 | -1.4% | 13,700 |
| 2007/03/28 | 1,370 | 1,440 | 1,330 | 1,400 | +50 | +3.7% | 26,500 |
| 2007/03/27 | 1,330 | 1,370 | 1,330 | 1,350 | -10 | -0.7% | 6,200 |
| 2007/03/26 | 1,320 | 1,380 | 1,270 | 1,360 | +30 | +2.3% | 21,400 |
| 2007/03/23 | 1,370 | 1,370 | 1,330 | 1,330 | -20 | -1.5% | 10,300 |
| 2007/03/22 | 1,380 | 1,390 | 1,350 | 1,350 | -20 | -1.5% | 16,700 |
| 2007/03/20 | 1,300 | 1,380 | 1,300 | 1,370 | +90 | +7% | 23,000 |
| 2007/03/19 | 1,300 | 1,330 | 1,280 | 1,280 | -20 | -1.5% | 13,200 |
| 2007/03/16 | 1,350 | 1,360 | 1,290 | 1,300 | -40 | -3% | 23,000 |
| 2007/03/15 | 1,390 | 1,390 | 1,320 | 1,340 | +10 | +0.8% | 25,300 |
| 2007/03/14 | 1,430 | 1,430 | 1,300 | 1,330 | -130 | -8.9% | 35,500 |
| 2007/03/13 | 1,540 | 1,540 | 1,450 | 1,460 | -60 | -3.9% | 14,700 |
| 2007/03/12 | 1,570 | 1,580 | 1,520 | 1,520 | -40 | -2.6% | 5,000 |
| 2007/03/09 | 1,570 | 1,580 | 1,540 | 1,560 | -10 | -0.6% | 6,900 |
| 2007/03/08 | 1,560 | 1,580 | 1,550 | 1,570 | +10 | +0.6% | 6,400 |
| 2007/03/07 | 1,630 | 1,660 | 1,550 | 1,560 | -50 | -3.1% | 12,000 |
| 2007/03/06 | 1,510 | 1,610 | 1,500 | 1,610 | +80 | +5.2% | 9,100 |
| 2007/03/05 | 1,600 | 1,600 | 1,520 | 1,530 | -130 | -7.8% | 9,800 |
| 2007/03/02 | 1,650 | 1,670 | 1,650 | 1,660 | -10 | -0.6% | 5,800 |
| 2007/03/01 | 1,700 | 1,700 | 1,650 | 1,670 | -60 | -3.5% | 7,700 |
| 2007/02/28 | 1,700 | 1,730 | 1,580 | 1,730 | -50 | -2.8% | 26,800 |
| 2007/02/27 | 1,790 | 1,790 | 1,760 | 1,780 | -10 | -0.6% | 2,900 |
| 2007/02/26 | 1,820 | 1,820 | 1,760 | 1,790 | ±0 | ±0% | 9,600 |
| 2007/02/23 | 1,730 | 1,820 | 1,720 | 1,790 | +70 | +4.1% | 18,500 |
| 2007/02/22 | 1,670 | 1,720 | 1,660 | 1,720 | +20 | +1.2% | 6,500 |
| 2007/02/21 | 1,700 | 1,700 | 1,680 | 1,700 | -10 | -0.6% | 5,000 |
| 2007/02/20 | 1,660 | 1,710 | 1,660 | 1,710 | +50 | +3% | 10,900 |
| 2007/02/19 | 1,610 | 1,670 | 1,610 | 1,660 | +30 | +1.8% | 6,700 |
| 2007/02/16 | 1,620 | 1,640 | 1,600 | 1,630 | +10 | +0.6% | 7,700 |
| 2007/02/15 | 1,700 | 1,720 | 1,610 | 1,620 | -130 | -7.4% | 24,300 |
| 2007/02/14 | 1,800 | 1,820 | 1,720 | 1,750 | -40 | -2.2% | 8,800 |
| 2007/02/13 | 1,820 | 1,820 | 1,780 | 1,790 | ±0 | ±0% | 5,300 |
| 2007/02/09 | 1,800 | 1,810 | 1,780 | 1,790 | -30 | -1.6% | 6,800 |
| 2007/02/08 | 1,810 | 1,850 | 1,770 | 1,820 | ±0 | ±0% | 8,000 |
| 2007/02/07 | 1,830 | 1,880 | 1,800 | 1,820 | ±0 | ±0% | 6,100 |
| 2007/02/06 | 1,800 | 1,840 | 1,790 | 1,820 | ±0 | ±0% | 5,000 |
| 2007/02/05 | 1,840 | 1,870 | 1,810 | 1,820 | +10 | +0.6% | 6,600 |
| 2007/02/02 | 1,830 | 1,830 | 1,800 | 1,810 | -20 | -1.1% | 2,700 |
| 2007/02/01 | 1,810 | 1,840 | 1,780 | 1,830 | -10 | -0.5% | 6,100 |
| 2007/01/31 | 1,840 | 1,860 | 1,790 | 1,840 | +30 | +1.7% | 6,200 |
| 2007/01/30 | 1,900 | 1,900 | 1,810 | 1,810 | -90 | -4.7% | 6,900 |
| 2007/01/29 | 1,890 | 1,900 | 1,840 | 1,900 | +10 | +0.5% | 7,400 |
| 2007/01/26 | 1,830 | 1,900 | 1,770 | 1,890 | +10 | +0.5% | 8,300 |
| 2007/01/25 | 1,960 | 1,960 | 1,880 | 1,880 | -70 | -3.6% | 11,000 |
| 2007/01/24 | 1,960 | 1,980 | 1,930 | 1,950 | -10 | -0.5% | 8,300 |
4451～
4500
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
