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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/07 | 1,870 | 1,870 | 1,820 | 1,820 | -10 | -0.5% | 2,400 |
| 2006/11/06 | 1,870 | 1,870 | 1,800 | 1,830 | -40 | -2.1% | 2,700 |
| 2006/11/02 | 1,930 | 1,930 | 1,840 | 1,870 | -80 | -4.1% | 5,000 |
| 2006/11/01 | 1,870 | 1,950 | 1,860 | 1,950 | +80 | +4.3% | 5,400 |
| 2006/10/31 | 1,870 | 1,870 | 1,830 | 1,870 | +20 | +1.1% | 3,700 |
| 2006/10/30 | 1,890 | 1,900 | 1,850 | 1,850 | -90 | -4.6% | 8,300 |
| 2006/10/27 | 1,960 | 1,960 | 1,900 | 1,940 | -10 | -0.5% | 4,700 |
| 2006/10/26 | 1,980 | 1,990 | 1,940 | 1,950 | -10 | -0.5% | 5,100 |
| 2006/10/25 | 2,030 | 2,030 | 1,950 | 1,960 | -40 | -2% | 8,600 |
| 2006/10/24 | 2,020 | 2,050 | 1,980 | 2,000 | +30 | +1.5% | 19,100 |
| 2006/10/23 | 1,880 | 1,990 | 1,850 | 1,970 | +40 | +2.1% | 16,800 |
| 2006/10/20 | 2,000 | 2,000 | 1,920 | 1,930 | -40 | -2% | 15,000 |
| 2006/10/19 | 2,070 | 2,080 | 1,960 | 1,970 | -30 | -1.5% | 28,900 |
| 2006/10/18 | 1,810 | 2,020 | 1,810 | 2,000 | +130 | +7% | 21,500 |
| 2006/10/17 | 1,940 | 1,950 | 1,860 | 1,870 | -40 | -2.1% | 13,300 |
| 2006/10/16 | 1,840 | 1,970 | 1,830 | 1,910 | +130 | +7.3% | 36,100 |
4551～
4600
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
