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 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 1,185 | 1,188 | 1,152 | 1,157 | -23 | -1.9% | 378,300 |
| 2017/03/24 | 1,180 | 1,190 | 1,163 | 1,180 | -9 | -0.8% | 373,800 |
| 2017/03/23 | 1,166 | 1,200 | 1,137 | 1,189 | +15 | +1.3% | 730,700 |
| 2017/03/22 | 1,186 | 1,214 | 1,171 | 1,174 | -52 | -4.2% | 625,700 |
| 2017/03/21 | 1,196 | 1,239 | 1,192 | 1,226 | +11 | +0.9% | 551,600 |
| 2017/03/17 | 1,224 | 1,232 | 1,187 | 1,215 | -9 | -0.7% | 770,400 |
| 2017/03/16 | 1,165 | 1,228 | 1,165 | 1,224 | +37 | +3.1% | 884,700 |
| 2017/03/15 | 1,223 | 1,244 | 1,183 | 1,187 | -44 | -3.6% | 1,302,500 |
| 2017/03/14 | 1,285 | 1,298 | 1,226 | 1,231 | -76 | -5.8% | 1,901,600 |
| 2017/03/13 | 1,447 | 1,455 | 1,298 | 1,307 | -50 | -3.7% | 4,190,400 |
| 2017/03/10 | 1,287 | 1,364 | 1,274 | 1,357 | +80 | +6.3% | 1,351,500 |
| 2017/03/09 | 1,295 | 1,311 | 1,260 | 1,277 | -19 | -1.5% | 550,600 |
| 2017/03/08 | 1,300 | 1,320 | 1,281 | 1,296 | +1 | +0.1% | 756,000 |
| 2017/03/07 | 1,336 | 1,364 | 1,290 | 1,295 | -52 | -3.9% | 1,066,800 |
| 2017/03/06 | 1,368 | 1,370 | 1,318 | 1,347 | +39 | +3% | 1,122,500 |
| 2017/03/03 | 1,270 | 1,314 | 1,269 | 1,308 | +39 | +3.1% | 916,300 |
| 2017/03/02 | 1,288 | 1,303 | 1,264 | 1,269 | +3 | +0.2% | 846,300 |
| 2017/03/01 | 1,230 | 1,277 | 1,221 | 1,266 | +36 | +2.9% | 584,300 |
| 2017/02/28 | 1,239 | 1,267 | 1,220 | 1,230 | -17 | -1.4% | 656,300 |
| 2017/02/27 | 1,279 | 1,280 | 1,240 | 1,247 | -30 | -2.3% | 480,300 |
| 2017/02/24 | 1,269 | 1,285 | 1,255 | 1,277 | +17 | +1.3% | 525,300 |
| 2017/02/23 | 1,270 | 1,280 | 1,250 | 1,260 | -6 | -0.5% | 366,300 |
| 2017/02/22 | 1,275 | 1,293 | 1,255 | 1,266 | -10 | -0.8% | 510,300 |
| 2017/02/21 | 1,234 | 1,284 | 1,221 | 1,276 | +22 | +1.8% | 851,100 |
| 2017/02/20 | 1,277 | 1,277 | 1,240 | 1,254 | -38 | -2.9% | 725,400 |
| 2017/02/17 | 1,320 | 1,340 | 1,280 | 1,292 | -43 | -3.2% | 776,100 |
| 2017/02/16 | 1,288 | 1,343 | 1,286 | 1,335 | +53 | +4.1% | 837,700 |
| 2017/02/15 | 1,301 | 1,314 | 1,272 | 1,282 | -26 | -2% | 678,100 |
| 2017/02/14 | 1,311 | 1,329 | 1,300 | 1,308 | -24 | -1.8% | 822,800 |
| 2017/02/13 | 1,330 | 1,357 | 1,300 | 1,332 | +8 | +0.6% | 888,900 |
| 2017/02/10 | 1,345 | 1,348 | 1,316 | 1,324 | -20 | -1.5% | 836,600 |
| 2017/02/09 | 1,352 | 1,400 | 1,325 | 1,344 | -6 | -0.4% | 1,659,100 |
| 2017/02/08 | 1,305 | 1,358 | 1,302 | 1,350 | +41 | +3.1% | 989,400 |
| 2017/02/07 | 1,348 | 1,350 | 1,285 | 1,309 | -40 | -3% | 1,115,800 |
| 2017/02/06 | 1,361 | 1,373 | 1,320 | 1,349 | +29 | +2.2% | 1,523,800 |
| 2017/02/03 | 1,265 | 1,353 | 1,256 | 1,320 | +79 | +6.4% | 2,027,700 |
| 2017/02/02 | 1,301 | 1,304 | 1,225 | 1,241 | -40 | -3.1% | 1,689,400 |
| 2017/02/01 | 1,336 | 1,385 | 1,241 | 1,281 | -64 | -4.8% | 3,057,900 |
| 2017/01/31 | 1,250 | 1,370 | 1,235 | 1,345 | +65 | +5.1% | 2,710,700 |
| 2017/01/30 | 1,247 | 1,307 | 1,202 | 1,280 | +88 | +7.4% | 3,273,200 |
| 2017/01/27 | 1,107 | 1,194 | 1,104 | 1,192 | +88 | +8% | 1,875,500 |
| 2017/01/26 | 1,140 | 1,159 | 1,090 | 1,104 | +24 | +2.2% | 1,697,300 |
| 2017/01/25 | 1,080 | 1,105 | 1,065 | 1,080 | ±0 | ±0% | 928,500 |
| 2017/01/24 | 1,084 | 1,155 | 1,056 | 1,080 | -22 | -2% | 2,376,300 |
| 2017/01/23 | 1,050 | 1,142 | 1,030 | 1,102 | +110 | +11.1% | 4,280,200 |
| 2017/01/20 | 969 | 1,024 | 952 | 992 | +66 | +7.1% | 2,139,600 |
| 2017/01/19 | 940 | 950 | 922 | 926 | +1 | +0.1% | 507,400 |
| 2017/01/18 | 934 | 946 | 920 | 925 | +4 | +0.4% | 566,400 |
| 2017/01/17 | 945 | 969 | 920 | 921 | -34 | -3.6% | 814,900 |
| 2017/01/16 | 1,017 | 1,017 | 945 | 955 | -62 | -6.1% | 1,668,600 |
2051～
2100
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
