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 |
|---|---|---|---|---|---|---|---|
| 2017/06/08 | 1,322 | 1,335 | 1,288 | 1,300 | -23 | -1.7% | 1,072,000 |
| 2017/06/07 | 1,287 | 1,328 | 1,282 | 1,323 | +33 | +2.6% | 1,076,400 |
| 2017/06/06 | 1,346 | 1,358 | 1,277 | 1,290 | -57 | -4.2% | 1,308,500 |
| 2017/06/05 | 1,339 | 1,362 | 1,328 | 1,347 | +5 | +0.4% | 813,600 |
| 2017/06/02 | 1,355 | 1,356 | 1,321 | 1,342 | -14 | -1% | 871,200 |
| 2017/06/01 | 1,370 | 1,370 | 1,346 | 1,356 | -7 | -0.5% | 911,300 |
| 2017/05/31 | 1,360 | 1,391 | 1,348 | 1,363 | +3 | +0.2% | 1,699,600 |
| 2017/05/30 | 1,357 | 1,368 | 1,331 | 1,360 | ±0 | ±0% | 925,100 |
| 2017/05/29 | 1,360 | 1,370 | 1,341 | 1,360 | ±0 | ±0% | 924,900 |
| 2017/05/26 | 1,338 | 1,364 | 1,324 | 1,360 | +24 | +1.8% | 1,173,000 |
| 2017/05/25 | 1,344 | 1,344 | 1,317 | 1,336 | +1 | +0.1% | 927,900 |
| 2017/05/24 | 1,342 | 1,358 | 1,330 | 1,335 | +6 | +0.5% | 948,300 |
| 2017/05/23 | 1,312 | 1,349 | 1,312 | 1,329 | +17 | +1.3% | 1,509,400 |
| 2017/05/22 | 1,351 | 1,351 | 1,307 | 1,312 | +19 | +1.5% | 1,199,300 |
| 2017/05/19 | 1,260 | 1,304 | 1,242 | 1,293 | +61 | +5% | 1,543,800 |
| 2017/05/18 | 1,200 | 1,241 | 1,200 | 1,232 | -16 | -1.3% | 786,100 |
| 2017/05/17 | 1,217 | 1,257 | 1,204 | 1,248 | +24 | +2% | 1,143,500 |
| 2017/05/16 | 1,214 | 1,232 | 1,195 | 1,224 | +24 | +2% | 819,300 |
| 2017/05/15 | 1,191 | 1,205 | 1,140 | 1,200 | +32 | +2.7% | 877,200 |
| 2017/05/12 | 1,211 | 1,247 | 1,158 | 1,168 | -37 | -3.1% | 1,414,200 |
| 2017/05/11 | 1,165 | 1,318 | 1,154 | 1,205 | +51 | +4.4% | 3,764,600 |
| 2017/05/10 | 1,135 | 1,159 | 1,126 | 1,154 | +25 | +2.2% | 912,100 |
| 2017/05/09 | 1,120 | 1,139 | 1,110 | 1,129 | +25 | +2.3% | 663,500 |
| 2017/05/08 | 1,105 | 1,110 | 1,088 | 1,104 | +20 | +1.8% | 550,300 |
| 2017/05/02 | 1,090 | 1,106 | 1,067 | 1,084 | -1 | -0.1% | 720,200 |
| 2017/05/01 | 1,070 | 1,150 | 1,070 | 1,085 | +25 | +2.4% | 1,721,500 |
| 2017/04/28 | 1,116 | 1,133 | 1,050 | 1,060 | -48 | -4.3% | 932,100 |
| 2017/04/27 | 1,051 | 1,123 | 1,037 | 1,108 | +61 | +5.8% | 995,700 |
| 2017/04/26 | 1,045 | 1,069 | 1,040 | 1,047 | +18 | +1.7% | 551,000 |
| 2017/04/25 | 1,001 | 1,033 | 1,001 | 1,029 | +26 | +2.6% | 439,400 |
| 2017/04/24 | 1,017 | 1,023 | 995 | 1,003 | -15 | -1.5% | 491,400 |
| 2017/04/21 | 1,045 | 1,046 | 1,018 | 1,018 | -15 | -1.5% | 444,200 |
| 2017/04/20 | 1,053 | 1,064 | 1,033 | 1,033 | -12 | -1.1% | 517,600 |
| 2017/04/19 | 1,025 | 1,065 | 1,025 | 1,045 | +1 | +0.1% | 538,500 |
| 2017/04/18 | 1,062 | 1,070 | 1,032 | 1,044 | +5 | +0.5% | 744,800 |
| 2017/04/17 | 1,005 | 1,055 | 1,004 | 1,039 | +22 | +2.2% | 669,200 |
| 2017/04/14 | 1,030 | 1,053 | 1,007 | 1,017 | -24 | -2.3% | 453,500 |
| 2017/04/13 | 995 | 1,049 | 985 | 1,041 | +26 | +2.6% | 900,300 |
| 2017/04/12 | 1,036 | 1,048 | 993 | 1,015 | -41 | -3.9% | 755,000 |
| 2017/04/11 | 1,075 | 1,075 | 1,037 | 1,056 | -25 | -2.3% | 561,700 |
| 2017/04/10 | 1,100 | 1,114 | 1,078 | 1,081 | -5 | -0.5% | 624,400 |
| 2017/04/07 | 1,077 | 1,105 | 1,038 | 1,086 | +36 | +3.4% | 1,064,700 |
| 2017/04/06 | 1,073 | 1,083 | 1,029 | 1,050 | -48 | -4.4% | 1,018,000 |
| 2017/04/05 | 1,072 | 1,116 | 1,050 | 1,098 | +56 | +5.4% | 952,100 |
| 2017/04/04 | 1,163 | 1,170 | 1,021 | 1,042 | -124 | -10.6% | 1,586,500 |
| 2017/04/03 | 1,208 | 1,214 | 1,163 | 1,166 | -24 | -2% | 582,700 |
| 2017/03/31 | 1,187 | 1,220 | 1,178 | 1,190 | +13 | +1.1% | 596,700 |
| 2017/03/30 | 1,215 | 1,243 | 1,165 | 1,177 | -41 | -3.4% | 878,800 |
| 2017/03/29 | 1,215 | 1,251 | 1,201 | 1,218 | +18 | +1.5% | 702,200 |
| 2017/03/28 | 1,146 | 1,211 | 1,146 | 1,200 | +43 | +3.7% | 749,600 |
2001～
2050
件表示中 / 2604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 | 63,100円 | +34.2% | +42.7% | 0.00% | 15.61倍 | 1.87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 |
| 構造計画 | 287,300円 | +11.7% | +10.0% | 3.13% | 13.19倍 | 3.01倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| セゾンテクノ | 193,400円 | -4.0% | +4.6% | 4.65% | 19.58倍 | 2.20倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| オプティム | 56,000円 | +10.0% | -19.4% | 0.00% | 30.85倍 | 3.66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 |
| エヌアイデイ | 234,000円 | +0.1% | -1.9% | 1.24% | 11.26倍 | 1.19倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
市場注目の銘柄
チャート関連のコラム
