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 |
|---|---|---|---|---|---|---|---|
| 2007/01/23 | 1,940 | 1,970 | 1,890 | 1,960 | -10 | -0.5% | 14,800 |
| 2007/01/22 | 2,050 | 2,050 | 1,960 | 1,970 | +20 | +1% | 37,300 |
| 2007/01/19 | 1,770 | 1,950 | 1,760 | 1,950 | +200 | +11.4% | 42,800 |
| 2007/01/18 | 1,710 | 1,750 | 1,690 | 1,750 | +70 | +4.2% | 18,500 |
| 2007/01/17 | 1,660 | 1,700 | 1,640 | 1,680 | +40 | +2.4% | 19,000 |
| 2007/01/16 | 1,650 | 1,660 | 1,620 | 1,640 | +20 | +1.2% | 11,300 |
| 2007/01/15 | 1,600 | 1,650 | 1,590 | 1,620 | +50 | +3.2% | 13,700 |
| 2007/01/12 | 1,510 | 1,570 | 1,490 | 1,570 | +40 | +2.6% | 10,800 |
| 2007/01/11 | 1,490 | 1,530 | 1,460 | 1,530 | +40 | +2.7% | 7,400 |
| 2007/01/10 | 1,530 | 1,530 | 1,490 | 1,490 | -50 | -3.2% | 6,500 |
| 2007/01/09 | 1,560 | 1,560 | 1,530 | 1,540 | -10 | -0.6% | 5,100 |
| 2007/01/05 | 1,560 | 1,570 | 1,530 | 1,550 | ±0 | ±0% | 7,600 |
| 2007/01/04 | 1,580 | 1,580 | 1,540 | 1,550 | -40 | -2.5% | 4,400 |
| 2006/12/29 | 1,600 | 1,630 | 1,580 | 1,590 | -40 | -2.5% | 6,200 |
| 2006/12/28 | 1,640 | 1,670 | 1,590 | 1,630 | -30 | -1.8% | 7,300 |
| 2006/12/27 | 1,720 | 1,720 | 1,660 | 1,660 | -40 | -2.4% | 3,500 |
| 2006/12/26 | 1,650 | 1,700 | 1,650 | 1,700 | +50 | +3% | 10,800 |
| 2006/12/25 | 1,640 | 1,660 | 1,630 | 1,650 | ±0 | ±0% | 16,100 |
| 2006/12/22 | 1,690 | 1,690 | 1,650 | 1,650 | -50 | -2.9% | 11,500 |
| 2006/12/21 | 1,740 | 1,740 | 1,680 | 1,700 | -30 | -1.7% | 10,900 |
| 2006/12/20 | 1,750 | 1,770 | 1,700 | 1,730 | -30 | -1.7% | 16,900 |
| 2006/12/19 | 1,690 | 1,770 | 1,680 | 1,760 | +40 | +2.3% | 23,500 |
| 2006/12/18 | 1,700 | 1,720 | 1,660 | 1,720 | +20 | +1.2% | 11,800 |
| 2006/12/15 | 1,710 | 1,730 | 1,690 | 1,700 | ±0 | ±0% | 8,300 |
| 2006/12/14 | 1,630 | 1,710 | 1,630 | 1,700 | +70 | +4.3% | 11,700 |
| 2006/12/13 | 1,610 | 1,640 | 1,610 | 1,630 | +10 | +0.6% | 5,600 |
| 2006/12/12 | 1,630 | 1,650 | 1,600 | 1,620 | -40 | -2.4% | 14,800 |
| 2006/12/11 | 1,750 | 1,760 | 1,650 | 1,660 | -70 | -4% | 22,600 |
| 2006/12/08 | 1,740 | 1,750 | 1,700 | 1,730 | -30 | -1.7% | 5,500 |
| 2006/12/07 | 1,760 | 1,760 | 1,720 | 1,760 | +10 | +0.6% | 6,000 |
| 2006/12/06 | 1,740 | 1,770 | 1,680 | 1,750 | +20 | +1.2% | 14,800 |
| 2006/12/05 | 1,790 | 1,800 | 1,710 | 1,730 | -50 | -2.8% | 11,200 |
| 2006/12/04 | 1,760 | 1,790 | 1,730 | 1,780 | -20 | -1.1% | 7,600 |
| 2006/12/01 | 1,800 | 1,830 | 1,760 | 1,800 | ±0 | ±0% | 9,800 |
| 2006/11/30 | 1,760 | 1,800 | 1,760 | 1,800 | +40 | +2.3% | 13,100 |
| 2006/11/29 | 1,770 | 1,790 | 1,740 | 1,760 | ±0 | ±0% | 13,200 |
| 2006/11/28 | 1,660 | 1,790 | 1,660 | 1,760 | +40 | +2.3% | 14,500 |
| 2006/11/27 | 1,650 | 1,790 | 1,620 | 1,720 | +70 | +4.2% | 15,300 |
| 2006/11/24 | 1,580 | 1,680 | 1,520 | 1,650 | +10 | +0.6% | 21,700 |
| 2006/11/22 | 1,450 | 1,640 | 1,450 | 1,640 | +200 | +13.9% | 29,200 |
| 2006/11/21 | 1,440 | 1,490 | 1,410 | 1,440 | ±0 | ±0% | 18,800 |
| 2006/11/20 | 1,510 | 1,520 | 1,420 | 1,440 | -100 | -6.5% | 23,100 |
| 2006/11/17 | 1,680 | 1,680 | 1,530 | 1,540 | -120 | -7.2% | 26,100 |
| 2006/11/16 | 1,760 | 1,780 | 1,660 | 1,660 | -100 | -5.7% | 8,200 |
| 2006/11/15 | 1,810 | 1,830 | 1,760 | 1,760 | +10 | +0.6% | 10,400 |
| 2006/11/14 | 1,700 | 1,750 | 1,700 | 1,750 | +70 | +4.2% | 7,400 |
| 2006/11/13 | 1,740 | 1,750 | 1,680 | 1,680 | -70 | -4% | 4,800 |
| 2006/11/10 | 1,800 | 1,800 | 1,730 | 1,750 | -30 | -1.7% | 6,400 |
| 2006/11/09 | 1,750 | 1,780 | 1,720 | 1,780 | +50 | +2.9% | 3,300 |
| 2006/11/08 | 1,830 | 1,830 | 1,720 | 1,730 | -90 | -4.9% | 8,400 |
4501～
4550
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
