Ｇｕｎｏｓｙ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 |
|---|---|---|---|---|---|---|---|
| 2015/07/27 | 1,329 | 1,332 | 1,291 | 1,297 | -29 | -2.2% | 150,100 |
| 2015/07/24 | 1,307 | 1,345 | 1,290 | 1,326 | +16 | +1.2% | 254,400 |
| 2015/07/23 | 1,359 | 1,364 | 1,304 | 1,310 | -56 | -4.1% | 315,900 |
| 2015/07/22 | 1,342 | 1,378 | 1,325 | 1,366 | +15 | +1.1% | 242,100 |
| 2015/07/21 | 1,385 | 1,387 | 1,336 | 1,351 | -87 | -6.1% | 628,400 |
| 2015/07/17 | 1,483 | 1,488 | 1,433 | 1,438 | -74 | -4.9% | 590,700 |
| 2015/07/16 | 1,457 | 1,549 | 1,454 | 1,512 | +68 | +4.7% | 925,800 |
| 2015/07/15 | 1,674 | 1,711 | 1,422 | 1,444 | -92 | -6% | 4,930,100 |
| 2015/07/14 | 1,548 | 1,580 | 1,515 | 1,536 | +81 | +5.6% | 665,500 |
| 2015/07/13 | 1,360 | 1,492 | 1,340 | 1,455 | +174 | +13.6% | 448,200 |
| 2015/07/10 | 1,325 | 1,329 | 1,276 | 1,281 | -44 | -3.3% | 224,300 |
| 2015/07/09 | 1,287 | 1,345 | 1,156 | 1,325 | -22 | -1.6% | 346,100 |
| 2015/07/08 | 1,416 | 1,416 | 1,345 | 1,347 | -72 | -5.1% | 234,700 |
| 2015/07/07 | 1,432 | 1,437 | 1,409 | 1,419 | +22 | +1.6% | 104,200 |
| 2015/07/06 | 1,381 | 1,410 | 1,334 | 1,397 | -4 | -0.3% | 244,800 |
| 2015/07/03 | 1,403 | 1,405 | 1,382 | 1,401 | -9 | -0.6% | 187,900 |
| 2015/07/02 | 1,455 | 1,483 | 1,401 | 1,410 | -30 | -2.1% | 211,900 |
| 2015/07/01 | 1,381 | 1,451 | 1,381 | 1,440 | +23 | +1.6% | 318,000 |
| 2015/06/30 | 1,480 | 1,530 | 1,390 | 1,417 | -56 | -3.8% | 646,300 |
| 2015/06/29 | 1,525 | 1,590 | 1,413 | 1,473 | -156 | -9.6% | 484,000 |
| 2015/06/26 | 1,570 | 1,629 | 1,540 | 1,629 | +39 | +2.5% | 360,400 |
| 2015/06/25 | 1,610 | 1,619 | 1,581 | 1,590 | -20 | -1.2% | 305,600 |
| 2015/06/24 | 1,609 | 1,632 | 1,602 | 1,610 | -5 | -0.3% | 204,000 |
| 2015/06/23 | 1,635 | 1,639 | 1,604 | 1,615 | -20 | -1.2% | 345,300 |
| 2015/06/22 | 1,668 | 1,685 | 1,614 | 1,635 | -27 | -1.6% | 279,200 |
| 2015/06/19 | 1,686 | 1,695 | 1,640 | 1,662 | -19 | -1.1% | 275,200 |
| 2015/06/18 | 1,660 | 1,698 | 1,636 | 1,681 | +22 | +1.3% | 297,000 |
| 2015/06/17 | 1,756 | 1,759 | 1,636 | 1,659 | -97 | -5.5% | 651,500 |
| 2015/06/16 | 1,820 | 1,830 | 1,743 | 1,756 | -44 | -2.4% | 490,900 |
| 2015/06/15 | 1,875 | 2,062 | 1,791 | 1,800 | +45 | +2.6% | 3,504,400 |
| 2015/06/12 | 1,754 | 1,755 | 1,714 | 1,755 | +2 | +0.1% | 82,500 |
| 2015/06/11 | 1,712 | 1,757 | 1,705 | 1,753 | +69 | +4.1% | 171,900 |
| 2015/06/10 | 1,657 | 1,698 | 1,629 | 1,684 | -1 | -0.1% | 159,200 |
| 2015/06/09 | 1,671 | 1,697 | 1,664 | 1,685 | -35 | -2% | 148,000 |
| 2015/06/08 | 1,742 | 1,742 | 1,710 | 1,720 | -39 | -2.2% | 126,000 |
| 2015/06/05 | 1,785 | 1,788 | 1,750 | 1,759 | -27 | -1.5% | 85,400 |
| 2015/06/04 | 1,740 | 1,804 | 1,740 | 1,786 | +16 | +0.9% | 198,400 |
| 2015/06/03 | 1,791 | 1,812 | 1,762 | 1,770 | -49 | -2.7% | 151,900 |
| 2015/06/02 | 1,821 | 1,850 | 1,790 | 1,819 | +7 | +0.4% | 233,200 |
| 2015/06/01 | 1,825 | 1,825 | 1,804 | 1,812 | -4 | -0.2% | 188,700 |
| 2015/05/29 | 1,786 | 1,830 | 1,773 | 1,816 | +28 | +1.6% | 327,700 |
| 2015/05/28 | 1,770 | 1,790 | 1,690 | 1,788 | +16 | +0.9% | 395,100 |
| 2015/05/27 | 1,715 | 1,786 | 1,697 | 1,772 | +67 | +3.9% | 341,900 |
| 2015/05/26 | 1,708 | 1,719 | 1,665 | 1,705 | +10 | +0.6% | 177,400 |
| 2015/05/25 | 1,653 | 1,700 | 1,610 | 1,695 | +14 | +0.8% | 400,600 |
| 2015/05/22 | 1,651 | 1,708 | 1,651 | 1,681 | -7 | -0.4% | 203,000 |
| 2015/05/21 | 1,783 | 1,783 | 1,651 | 1,688 | -97 | -5.4% | 609,800 |
| 2015/05/20 | 1,782 | 1,829 | 1,780 | 1,785 | +4 | +0.2% | 231,000 |
| 2015/05/19 | 1,800 | 1,802 | 1,780 | 1,781 | -54 | -2.9% | 465,200 |
| 2015/05/18 | 1,880 | 1,910 | 1,825 | 1,835 | -35 | -1.9% | 353,300 |
2151～
2200
件表示中 / 2210件
類似銘柄と比較する
現在ご覧いただいている「Ｇｕｎｏｓｙ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｇｕｎｏｓｙ | 73,700円 | -9.5% | - | 0.00% | - | 1.75倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
| ＥＲＩ ＨＤ | 231,600円 | +6.3% | +2.6% | 2.59% | 11.60倍 | 3.41倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| デジタルＨＤ | 102,900円 | -1.0% | +365.6% | 4.37% | 21.14倍 | 0.61倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ライズ | 72,600円 | +24.5% | +14.6% | 0.00% | 12.62倍 | 3.39倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| ＴＯＷ | 36,100円 | +35.9% | +50.8% | 3.88% | 12.51倍 | 1.62倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
市場注目の銘柄
チャート関連のコラム
