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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/08/23 | 1,245 | 1,248 | 1,212 | 1,214 | -18 | -1.5% | 959,900 |
| 2017/08/22 | 1,195 | 1,250 | 1,195 | 1,232 | +40 | +3.4% | 1,048,500 |
| 2017/08/21 | 1,211 | 1,230 | 1,186 | 1,192 | -8 | -0.7% | 1,270,800 |
| 2017/08/18 | 1,239 | 1,265 | 1,192 | 1,200 | -80 | -6.3% | 2,225,500 |
| 2017/08/17 | 1,288 | 1,291 | 1,238 | 1,280 | -10 | -0.8% | 1,331,500 |
| 2017/08/16 | 1,260 | 1,324 | 1,256 | 1,290 | +34 | +2.7% | 2,051,900 |
| 2017/08/15 | 1,230 | 1,269 | 1,218 | 1,256 | +36 | +3% | 1,213,200 |
| 2017/08/14 | 1,142 | 1,253 | 1,142 | 1,220 | +24 | +2% | 1,608,900 |
| 2017/08/10 | 1,236 | 1,247 | 1,185 | 1,196 | -24 | -2% | 1,165,100 |
| 2017/08/09 | 1,261 | 1,268 | 1,196 | 1,220 | -48 | -3.8% | 1,741,500 |
| 2017/08/08 | 1,263 | 1,293 | 1,251 | 1,268 | +8 | +0.6% | 844,100 |
| 2017/08/07 | 1,296 | 1,297 | 1,251 | 1,260 | -22 | -1.7% | 944,300 |
| 2017/08/04 | 1,261 | 1,308 | 1,248 | 1,282 | +14 | +1.1% | 1,244,900 |
| 2017/08/03 | 1,300 | 1,325 | 1,246 | 1,268 | -44 | -3.4% | 2,328,100 |
| 2017/08/02 | 1,339 | 1,363 | 1,307 | 1,312 | -26 | -1.9% | 1,515,700 |
| 2017/08/01 | 1,455 | 1,467 | 1,313 | 1,338 | -175 | -11.6% | 4,353,900 |
| 2017/07/31 | 1,460 | 1,528 | 1,441 | 1,513 | +59 | +4.1% | 2,184,200 |
| 2017/07/28 | 1,492 | 1,520 | 1,448 | 1,454 | -67 | -4.4% | 2,296,300 |
| 2017/07/27 | 1,497 | 1,563 | 1,427 | 1,521 | +40 | +2.7% | 3,919,600 |
| 2017/07/26 | 1,541 | 1,545 | 1,466 | 1,481 | -66 | -4.3% | 2,465,700 |
| 2017/07/25 | 1,503 | 1,588 | 1,485 | 1,547 | +45 | +3% | 3,352,300 |
| 2017/07/24 | 1,497 | 1,529 | 1,454 | 1,502 | +82 | +5.8% | 3,178,800 |
| 2017/07/21 | 1,424 | 1,472 | 1,411 | 1,420 | +41 | +3% | 2,769,000 |
| 2017/07/20 | 1,425 | 1,460 | 1,364 | 1,379 | -129 | -8.6% | 4,889,600 |
| 2017/07/19 | 1,583 | 1,685 | 1,496 | 1,508 | -71 | -4.5% | 5,453,600 |
| 2017/07/18 | 1,539 | 1,600 | 1,506 | 1,579 | +54 | +3.5% | 3,344,200 |
| 2017/07/14 | 1,488 | 1,552 | 1,488 | 1,525 | +46 | +3.1% | 2,212,000 |
| 2017/07/13 | 1,510 | 1,519 | 1,475 | 1,479 | -19 | -1.3% | 2,038,500 |
| 2017/07/12 | 1,455 | 1,511 | 1,455 | 1,498 | +39 | +2.7% | 2,121,300 |
| 2017/07/11 | 1,442 | 1,483 | 1,434 | 1,459 | +6 | +0.4% | 1,578,600 |
1901～
1950
件表示中 / 2576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 | 57,800円 | +34.2% | +42.7% | 0.00% | 14.30倍 | 1.71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 |
| ユーザローカル | 177,500円 | +17.1% | +12.6% | 0.79% | 21.41倍 | 3.56倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| ＫＳＫ | 376,500円 | +7.6% | +7.7% | 4.33% | 11.56倍 | 1.38倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| インテリＷ | 108,500円 | +10.2% | +10.5% | 3.23% | 17.87倍 | 3.12倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| セレス | 234,200円 | +2.5% | +21.4% | 2.56% | 8.07倍 | 2.42倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
市場注目の銘柄
チャート関連のコラム
