ｇｕｍｉ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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,123 | 1,134 | 1,095 | 1,102 | -29 | -2.6% | 561,500 |
| 2017/11/02 | 1,157 | 1,158 | 1,126 | 1,131 | -33 | -2.8% | 614,800 |
| 2017/11/01 | 1,171 | 1,173 | 1,155 | 1,164 | -3 | -0.3% | 464,700 |
| 2017/10/31 | 1,164 | 1,169 | 1,139 | 1,167 | +10 | +0.9% | 535,500 |
| 2017/10/30 | 1,163 | 1,170 | 1,143 | 1,157 | +4 | +0.3% | 402,200 |
| 2017/10/27 | 1,155 | 1,160 | 1,143 | 1,153 | +9 | +0.8% | 462,400 |
| 2017/10/26 | 1,134 | 1,154 | 1,128 | 1,144 | +17 | +1.5% | 445,700 |
| 2017/10/25 | 1,148 | 1,157 | 1,126 | 1,127 | -25 | -2.2% | 404,700 |
| 2017/10/24 | 1,128 | 1,160 | 1,126 | 1,152 | +31 | +2.8% | 532,200 |
| 2017/10/23 | 1,117 | 1,127 | 1,105 | 1,121 | +22 | +2% | 380,700 |
| 2017/10/20 | 1,107 | 1,124 | 1,091 | 1,099 | -15 | -1.3% | 551,800 |
| 2017/10/19 | 1,134 | 1,150 | 1,108 | 1,114 | -29 | -2.5% | 608,600 |
| 2017/10/18 | 1,140 | 1,155 | 1,130 | 1,143 | +7 | +0.6% | 448,900 |
| 2017/10/17 | 1,136 | 1,158 | 1,125 | 1,136 | +5 | +0.4% | 464,700 |
| 2017/10/16 | 1,125 | 1,134 | 1,117 | 1,131 | +6 | +0.5% | 349,300 |
| 2017/10/13 | 1,135 | 1,136 | 1,115 | 1,125 | -7 | -0.6% | 275,800 |
| 2017/10/12 | 1,106 | 1,135 | 1,105 | 1,132 | +28 | +2.5% | 418,900 |
| 2017/10/11 | 1,122 | 1,127 | 1,080 | 1,104 | -21 | -1.9% | 613,800 |
| 2017/10/10 | 1,101 | 1,132 | 1,095 | 1,125 | +22 | +2% | 378,600 |
| 2017/10/06 | 1,109 | 1,131 | 1,102 | 1,103 | -3 | -0.3% | 465,400 |
| 2017/10/05 | 1,134 | 1,145 | 1,105 | 1,106 | -28 | -2.5% | 489,600 |
| 2017/10/04 | 1,163 | 1,173 | 1,132 | 1,134 | -33 | -2.8% | 635,600 |
| 2017/10/03 | 1,156 | 1,176 | 1,129 | 1,167 | +16 | +1.4% | 637,100 |
| 2017/10/02 | 1,120 | 1,155 | 1,109 | 1,151 | +33 | +3% | 733,600 |
| 2017/09/29 | 1,095 | 1,119 | 1,086 | 1,118 | +27 | +2.5% | 497,600 |
| 2017/09/28 | 1,089 | 1,103 | 1,074 | 1,091 | +21 | +2% | 891,600 |
| 2017/09/27 | 1,043 | 1,086 | 1,036 | 1,070 | +41 | +4% | 819,300 |
| 2017/09/26 | 1,073 | 1,079 | 1,012 | 1,029 | -48 | -4.5% | 1,847,200 |
| 2017/09/25 | 1,089 | 1,110 | 1,062 | 1,077 | -12 | -1.1% | 520,500 |
| 2017/09/22 | 1,110 | 1,123 | 1,073 | 1,089 | -31 | -2.8% | 615,500 |
| 2017/09/21 | 1,115 | 1,144 | 1,106 | 1,120 | +17 | +1.5% | 692,000 |
| 2017/09/20 | 1,085 | 1,117 | 1,079 | 1,103 | +12 | +1.1% | 562,900 |
| 2017/09/19 | 1,095 | 1,103 | 1,068 | 1,091 | +6 | +0.6% | 752,100 |
| 2017/09/15 | 1,050 | 1,088 | 1,050 | 1,085 | +37 | +3.5% | 852,200 |
| 2017/09/14 | 1,056 | 1,086 | 1,042 | 1,048 | +5 | +0.5% | 1,373,400 |
| 2017/09/13 | 1,070 | 1,076 | 1,042 | 1,043 | -8 | -0.8% | 905,900 |
| 2017/09/12 | 1,083 | 1,105 | 1,051 | 1,051 | -92 | -8% | 2,024,800 |
| 2017/09/11 | 1,126 | 1,160 | 1,112 | 1,143 | +36 | +3.3% | 741,800 |
| 2017/09/08 | 1,116 | 1,131 | 1,089 | 1,107 | -15 | -1.3% | 650,900 |
| 2017/09/07 | 1,105 | 1,136 | 1,105 | 1,122 | +19 | +1.7% | 625,800 |
| 2017/09/06 | 1,065 | 1,123 | 1,041 | 1,103 | +14 | +1.3% | 1,020,100 |
| 2017/09/05 | 1,180 | 1,186 | 1,085 | 1,089 | -78 | -6.7% | 1,631,000 |
| 2017/09/04 | 1,201 | 1,212 | 1,156 | 1,167 | -56 | -4.6% | 1,174,500 |
| 2017/09/01 | 1,239 | 1,244 | 1,216 | 1,223 | -13 | -1.1% | 822,900 |
| 2017/08/31 | 1,219 | 1,243 | 1,210 | 1,236 | +43 | +3.6% | 883,900 |
| 2017/08/30 | 1,234 | 1,245 | 1,168 | 1,193 | -32 | -2.6% | 1,424,100 |
| 2017/08/29 | 1,215 | 1,227 | 1,201 | 1,225 | -7 | -0.6% | 570,200 |
| 2017/08/28 | 1,231 | 1,253 | 1,225 | 1,232 | +1 | +0.1% | 517,000 |
| 2017/08/25 | 1,230 | 1,236 | 1,210 | 1,231 | -4 | -0.3% | 505,800 |
| 2017/08/24 | 1,192 | 1,243 | 1,190 | 1,235 | +21 | +1.7% | 1,082,000 |
1901～
1950
件表示中 / 2606件
類似銘柄と比較する
現在ご覧いただいている「ｇｕｍｉ」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 |
|---|---|---|---|---|---|---|---|---|
| ｇｕｍｉ | 64,800円 | +34.2% | +42.7% | 0.00% | 16.04倍 | 1.92倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＡＣＣＥＳＳ | 82,600円 | +28.7% | - | 0.00% | - | 3.11倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| Ａｒｅｎｔ | 504,000円 | +25.4% | +80.8% | 0.00% | 21.71倍 | 6.87倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
| オプティム | 57,900円 | +10.0% | -19.4% | 0.00% | 31.90倍 | 3.79倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| 朝日放送 | 76,100円 | +0.6% | +7.7% | 1.84% | 10.26倍 | 0.42倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
市場注目の銘柄
チャート関連のコラム
