ＧＳＩ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,378 | 1,390 | 1,378 | 1,390 | - | - | 300 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,408 | 1,408 | 1,408 | 1,408 | -22 | -1.5% | 200 |
| 2025/03/28 | 1,404 | 1,430 | 1,404 | 1,430 | - | - | 400 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 1,430 | 1,430 | 1,400 | 1,400 | -30 | -2.1% | 1,200 |
| 2025/03/24 | 1,440 | 1,440 | 1,400 | 1,430 | -10 | -0.7% | 1,100 |
| 2025/03/21 | 1,440 | 1,440 | 1,440 | 1,440 | +30 | +2.1% | 300 |
| 2025/03/19 | 1,410 | 1,410 | 1,410 | 1,410 | -10 | -0.7% | 100 |
| 2025/03/18 | 1,420 | 1,420 | 1,420 | 1,420 | -30 | -2.1% | 100 |
| 2025/03/17 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 300 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 200 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 1,418 | 1,418 | 1,418 | 1,418 | - | - | 900 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 1,400 | 1,400 | 1,400 | 1,400 | +17 | +1.2% | 100 |
| 2025/02/25 | 1,415 | 1,415 | 1,383 | 1,383 | -22 | -1.6% | 900 |
| 2025/02/21 | 1,405 | 1,405 | 1,405 | 1,405 | +3 | +0.2% | 100 |
| 2025/02/20 | 1,405 | 1,405 | 1,402 | 1,402 | +1 | +0.1% | 200 |
| 2025/02/19 | 1,401 | 1,401 | 1,401 | 1,401 | +1 | +0.1% | 300 |
| 2025/02/18 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 300 |
| 2025/02/13 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2025/02/12 | 1,405 | 1,405 | 1,400 | 1,400 | -10 | -0.7% | 400 |
| 2025/02/10 | 1,430 | 1,430 | 1,410 | 1,410 | - | - | 1,100 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | +20 | +1.4% | 100 |
| 2025/02/05 | 1,408 | 1,408 | 1,380 | 1,380 | - | - | 300 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 1,407 | 1,407 | 1,407 | 1,407 | +2 | +0.1% | 100 |
| 2025/01/31 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 100 |
| 2025/01/30 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 200 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 200 |
| 2025/01/27 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 200 |
| 2025/01/24 | 1,435 | 1,435 | 1,405 | 1,405 | ±0 | ±0% | 1,500 |
| 2025/01/23 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 300 |
| 2025/01/22 | 1,410 | 1,410 | 1,405 | 1,405 | ±0 | ±0% | 400 |
| 2025/01/21 | 1,390 | 1,410 | 1,390 | 1,405 | -15 | -1.1% | 800 |
| 2025/01/20 | 1,420 | 1,420 | 1,395 | 1,420 | ±0 | ±0% | 500 |
1～
50
件表示中 / 432件
類似銘柄と比較する
現在ご覧いただいている「ＧＳＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＳＩ | 139,000円 | +7.8% | -44.1% | 3.60% | 19.31倍 | 1.33倍 |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| ＤＩシステム | 91,600円 | +10.1% | +4.7% | 2.95% | 11.24倍 | 1.85倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
| ココペリ | 33,700円 | +9.8% | +327.5% | 0.00% | 26.87倍 | 1.44倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| ネクストジェン | 89,100円 | +5.1% | +9.8% | 1.12% | 16.20倍 | 1.33倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| ｆｏｎｆｕｎ | 39,000円 | +81.6% | +77.2% | 0.77% | 18.58倍 | 3.35倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
