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 |
|---|---|---|---|---|---|---|---|
| 2015/10/20 | 1,437 | 1,462 | 1,361 | 1,366 | -71 | -4.9% | 623,900 |
| 2015/10/19 | 1,383 | 1,445 | 1,360 | 1,437 | +40 | +2.9% | 689,000 |
| 2015/10/16 | 1,338 | 1,399 | 1,329 | 1,397 | +59 | +4.4% | 486,700 |
| 2015/10/15 | 1,314 | 1,364 | 1,303 | 1,338 | +17 | +1.3% | 262,600 |
| 2015/10/14 | 1,402 | 1,414 | 1,309 | 1,321 | -41 | -3% | 604,700 |
| 2015/10/13 | 1,330 | 1,395 | 1,300 | 1,362 | +22 | +1.6% | 377,800 |
| 2015/10/09 | 1,365 | 1,368 | 1,321 | 1,340 | -28 | -2% | 383,300 |
| 2015/10/08 | 1,301 | 1,385 | 1,301 | 1,368 | +59 | +4.5% | 559,400 |
| 2015/10/07 | 1,296 | 1,316 | 1,276 | 1,309 | +12 | +0.9% | 218,800 |
| 2015/10/06 | 1,303 | 1,355 | 1,286 | 1,297 | +1 | +0.1% | 385,700 |
| 2015/10/05 | 1,300 | 1,330 | 1,280 | 1,296 | +26 | +2% | 284,000 |
| 2015/10/02 | 1,264 | 1,315 | 1,252 | 1,270 | -17 | -1.3% | 341,400 |
| 2015/10/01 | 1,271 | 1,340 | 1,246 | 1,287 | +2 | +0.2% | 537,000 |
| 2015/09/30 | 1,238 | 1,293 | 1,222 | 1,285 | +76 | +6.3% | 359,000 |
| 2015/09/29 | 1,290 | 1,290 | 1,188 | 1,209 | -112 | -8.5% | 576,400 |
| 2015/09/28 | 1,310 | 1,337 | 1,278 | 1,321 | +13 | +1% | 402,900 |
| 2015/09/25 | 1,377 | 1,378 | 1,293 | 1,308 | -57 | -4.2% | 611,300 |
| 2015/09/24 | 1,380 | 1,455 | 1,335 | 1,365 | -35 | -2.5% | 812,600 |
| 2015/09/18 | 1,324 | 1,420 | 1,272 | 1,400 | +61 | +4.6% | 1,608,300 |
| 2015/09/17 | 1,166 | 1,365 | 1,166 | 1,339 | +176 | +15.1% | 1,891,400 |
| 2015/09/16 | 1,111 | 1,189 | 1,040 | 1,163 | +63 | +5.7% | 1,174,000 |
| 2015/09/15 | 1,060 | 1,164 | 1,046 | 1,100 | +86 | +8.5% | 990,200 |
| 2015/09/14 | 1,005 | 1,072 | 1,005 | 1,014 | -51 | -4.8% | 788,800 |
| 2015/09/11 | 1,040 | 1,085 | 1,030 | 1,065 | -22 | -2% | 616,200 |
| 2015/09/10 | 1,074 | 1,110 | 1,058 | 1,087 | -14 | -1.3% | 290,200 |
| 2015/09/09 | 1,050 | 1,115 | 1,045 | 1,101 | +87 | +8.6% | 372,500 |
| 2015/09/08 | 1,075 | 1,093 | 1,014 | 1,014 | -54 | -5.1% | 336,600 |
| 2015/09/07 | 1,048 | 1,090 | 1,015 | 1,068 | +36 | +3.5% | 241,600 |
| 2015/09/04 | 1,119 | 1,125 | 1,012 | 1,032 | -95 | -8.4% | 780,100 |
| 2015/09/03 | 1,171 | 1,180 | 1,125 | 1,127 | -3 | -0.3% | 233,000 |
| 2015/09/02 | 1,095 | 1,160 | 1,081 | 1,130 | -8 | -0.7% | 287,500 |
| 2015/09/01 | 1,240 | 1,240 | 1,130 | 1,138 | -118 | -9.4% | 638,000 |
| 2015/08/31 | 1,214 | 1,266 | 1,207 | 1,256 | +16 | +1.3% | 422,300 |
| 2015/08/28 | 1,236 | 1,250 | 1,210 | 1,240 | +25 | +2.1% | 600,200 |
| 2015/08/27 | 1,300 | 1,320 | 1,185 | 1,215 | +73 | +6.4% | 935,200 |
| 2015/08/26 | 1,106 | 1,161 | 1,089 | 1,142 | +66 | +6.1% | 637,700 |
| 2015/08/25 | 1,060 | 1,177 | 1,003 | 1,076 | -104 | -8.8% | 1,522,300 |
| 2015/08/24 | 1,300 | 1,351 | 1,156 | 1,180 | -189 | -13.8% | 989,900 |
| 2015/08/21 | 1,380 | 1,412 | 1,366 | 1,369 | -81 | -5.6% | 358,100 |
| 2015/08/20 | 1,420 | 1,484 | 1,407 | 1,450 | +32 | +2.3% | 195,100 |
| 2015/08/19 | 1,455 | 1,476 | 1,410 | 1,418 | -43 | -2.9% | 288,600 |
| 2015/08/18 | 1,501 | 1,513 | 1,456 | 1,461 | -53 | -3.5% | 397,600 |
| 2015/08/17 | 1,528 | 1,572 | 1,509 | 1,514 | -27 | -1.8% | 238,200 |
| 2015/08/14 | 1,510 | 1,555 | 1,510 | 1,541 | +35 | +2.3% | 187,500 |
| 2015/08/13 | 1,580 | 1,619 | 1,496 | 1,506 | -83 | -5.2% | 445,400 |
| 2015/08/12 | 1,575 | 1,599 | 1,531 | 1,589 | +15 | +1% | 355,200 |
| 2015/08/11 | 1,590 | 1,606 | 1,555 | 1,574 | -16 | -1% | 226,700 |
| 2015/08/10 | 1,580 | 1,634 | 1,575 | 1,590 | +11 | +0.7% | 419,700 |
| 2015/08/07 | 1,529 | 1,590 | 1,520 | 1,579 | +41 | +2.7% | 276,100 |
| 2015/08/06 | 1,556 | 1,557 | 1,528 | 1,538 | -2 | -0.1% | 190,000 |
2401～
2450
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
