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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,259 | 1,260 | 1,254 | 1,256 | +1 | +0.1% | 900 |
| 2025/09/12 | 1,263 | 1,263 | 1,252 | 1,255 | +4 | +0.3% | 700 |
| 2025/09/11 | 1,266 | 1,272 | 1,250 | 1,251 | -19 | -1.5% | 5,600 |
| 2025/09/10 | 1,281 | 1,283 | 1,258 | 1,270 | +3 | +0.2% | 2,200 |
| 2025/09/09 | 1,275 | 1,279 | 1,267 | 1,267 | -3 | -0.2% | 800 |
| 2025/09/08 | 1,254 | 1,270 | 1,254 | 1,270 | +16 | +1.3% | 400 |
| 2025/09/05 | 1,271 | 1,271 | 1,252 | 1,254 | -21 | -1.6% | 700 |
| 2025/09/04 | 1,255 | 1,275 | 1,254 | 1,275 | +19 | +1.5% | 1,100 |
| 2025/09/03 | 1,270 | 1,270 | 1,256 | 1,256 | -14 | -1.1% | 600 |
| 2025/09/02 | 1,280 | 1,280 | 1,270 | 1,270 | -5 | -0.4% | 300 |
| 2025/09/01 | 1,275 | 1,279 | 1,264 | 1,275 | +12 | +1% | 1,000 |
| 2025/08/29 | 1,268 | 1,275 | 1,260 | 1,263 | -5 | -0.4% | 1,000 |
| 2025/08/28 | 1,264 | 1,270 | 1,251 | 1,268 | +25 | +2% | 5,200 |
| 2025/08/27 | 1,243 | 1,243 | 1,243 | 1,243 | ±0 | ±0% | 100 |
| 2025/08/26 | 1,245 | 1,250 | 1,243 | 1,243 | ±0 | ±0% | 1,100 |
| 2025/08/25 | 1,242 | 1,251 | 1,242 | 1,243 | +3 | +0.2% | 1,700 |
| 2025/08/22 | 1,238 | 1,240 | 1,238 | 1,240 | -5 | -0.4% | 200 |
| 2025/08/21 | 1,254 | 1,254 | 1,236 | 1,245 | +2 | +0.2% | 900 |
| 2025/08/20 | 1,241 | 1,243 | 1,237 | 1,243 | +7 | +0.6% | 1,500 |
| 2025/08/19 | 1,240 | 1,244 | 1,232 | 1,236 | -6 | -0.5% | 2,200 |
| 2025/08/18 | 1,230 | 1,250 | 1,227 | 1,242 | +16 | +1.3% | 4,000 |
| 2025/08/15 | 1,230 | 1,232 | 1,209 | 1,226 | +7 | +0.6% | 2,100 |
| 2025/08/14 | 1,190 | 1,228 | 1,190 | 1,219 | +21 | +1.8% | 2,800 |
| 2025/08/13 | 1,199 | 1,199 | 1,198 | 1,198 | ±0 | ±0% | 400 |
| 2025/08/12 | 1,198 | 1,198 | 1,198 | 1,198 | +3 | +0.3% | 300 |
| 2025/08/08 | 1,216 | 1,216 | 1,195 | 1,195 | +9 | +0.8% | 1,600 |
| 2025/08/07 | 1,187 | 1,227 | 1,186 | 1,186 | +1 | +0.1% | 4,900 |
| 2025/08/06 | 1,194 | 1,199 | 1,185 | 1,185 | -9 | -0.8% | 700 |
| 2025/08/05 | 1,189 | 1,194 | 1,175 | 1,194 | +16 | +1.4% | 4,800 |
| 2025/08/04 | 1,189 | 1,190 | 1,178 | 1,178 | -14 | -1.2% | 5,800 |
| 2025/08/01 | 1,200 | 1,200 | 1,190 | 1,192 | -1 | -0.1% | 1,900 |
| 2025/07/31 | 1,198 | 1,198 | 1,193 | 1,193 | -12 | -1% | 300 |
| 2025/07/30 | 1,233 | 1,233 | 1,195 | 1,205 | +2 | +0.2% | 1,100 |
| 2025/07/29 | 1,205 | 1,205 | 1,203 | 1,203 | -4 | -0.3% | 400 |
| 2025/07/28 | 1,196 | 1,207 | 1,196 | 1,207 | +11 | +0.9% | 300 |
| 2025/07/25 | 1,200 | 1,200 | 1,188 | 1,196 | +5 | +0.4% | 2,500 |
| 2025/07/24 | 1,191 | 1,199 | 1,187 | 1,191 | +2 | +0.2% | 1,400 |
| 2025/07/23 | 1,191 | 1,200 | 1,189 | 1,189 | -11 | -0.9% | 3,600 |
| 2025/07/22 | 1,200 | 1,201 | 1,191 | 1,200 | ±0 | ±0% | 5,500 |
| 2025/07/18 | 1,196 | 1,200 | 1,192 | 1,200 | +4 | +0.3% | 2,800 |
| 2025/07/17 | 1,197 | 1,208 | 1,196 | 1,196 | -4 | -0.3% | 1,200 |
| 2025/07/16 | 1,211 | 1,211 | 1,200 | 1,200 | -8 | -0.7% | 1,600 |
| 2025/07/15 | 1,204 | 1,242 | 1,204 | 1,208 | ±0 | ±0% | 1,200 |
| 2025/07/14 | 1,213 | 1,213 | 1,205 | 1,208 | -14 | -1.1% | 1,200 |
| 2025/07/11 | 1,213 | 1,222 | 1,213 | 1,222 | +9 | +0.7% | 300 |
| 2025/07/10 | 1,244 | 1,244 | 1,213 | 1,213 | -7 | -0.6% | 1,700 |
| 2025/07/09 | 1,219 | 1,220 | 1,213 | 1,220 | +2 | +0.2% | 500 |
| 2025/07/08 | 1,215 | 1,218 | 1,215 | 1,218 | +4 | +0.3% | 200 |
| 2025/07/07 | 1,214 | 1,220 | 1,214 | 1,214 | +2 | +0.2% | 300 |
| 2025/07/04 | 1,212 | 1,212 | 1,212 | 1,212 | +6 | +0.5% | 100 |
1～
50
件表示中 / 545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 | 125,500円 | +5.9% | -28.4% | 4.54% | 12.74倍 | 1.15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 |
| ＢＴＭ | 89,600円 | +22.5% | +10.5% | 0.00% | 37.12倍 | 3.83倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| セキュアヴェイ | 32,200円 | +14.9% | +194.6% | 1.55% | 33.02倍 | 2.09倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
| ビーブレイク | 161,900円 | +2.2% | +25.0% | 1.85% | 22.39倍 | 1.43倍 |
|
クラウドＥＲＰを開発、販売。低コスト、拡張性あるセミオーダー型に特徴。サービス業が主顧客 |
| エクスモーション | 82,400円 | +13.0% | +27.4% | 2.43% | 19.41倍 | 1.56倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
市場注目の銘柄
チャート関連のコラム
