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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 1,320 | 1,327 | 1,300 | 1,327 | +7 | +0.5% | 2,200 |
| 2026/01/08 | 1,320 | 1,320 | 1,320 | 1,320 | +4 | +0.3% | 300 |
| 2026/01/07 | 1,312 | 1,316 | 1,300 | 1,316 | +4 | +0.3% | 1,100 |
| 2026/01/06 | 1,311 | 1,312 | 1,311 | 1,312 | +3 | +0.2% | 1,000 |
| 2026/01/05 | 1,291 | 1,311 | 1,291 | 1,309 | +9 | +0.7% | 2,700 |
| 2025/12/30 | 1,300 | 1,305 | 1,300 | 1,300 | ±0 | ±0% | 2,400 |
| 2025/12/29 | 1,291 | 1,304 | 1,291 | 1,300 | +9 | +0.7% | 800 |
| 2025/12/26 | 1,294 | 1,312 | 1,291 | 1,291 | -6 | -0.5% | 2,300 |
| 2025/12/25 | 1,299 | 1,299 | 1,296 | 1,297 | +6 | +0.5% | 1,600 |
| 2025/12/24 | 1,282 | 1,297 | 1,282 | 1,291 | -7 | -0.5% | 700 |
| 2025/12/23 | 1,298 | 1,298 | 1,298 | 1,298 | +8 | +0.6% | 200 |
| 2025/12/22 | 1,290 | 1,290 | 1,290 | 1,290 | +24 | +1.9% | 100 |
| 2025/12/19 | 1,269 | 1,278 | 1,266 | 1,266 | +1 | +0.1% | 900 |
| 2025/12/18 | 1,265 | 1,265 | 1,265 | 1,265 | -6 | -0.5% | 100 |
| 2025/12/17 | 1,247 | 1,273 | 1,247 | 1,271 | +7 | +0.6% | 1,400 |
| 2025/12/16 | 1,269 | 1,269 | 1,264 | 1,264 | - | - | 300 |
| 2025/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/11 | 1,275 | 1,275 | 1,275 | 1,275 | -7 | -0.5% | 200 |
| 2025/12/10 | 1,282 | 1,282 | 1,282 | 1,282 | -1 | -0.1% | 1,000 |
| 2025/12/09 | 1,280 | 1,283 | 1,280 | 1,283 | +11 | +0.9% | 500 |
| 2025/12/08 | 1,272 | 1,283 | 1,272 | 1,272 | -27 | -2.1% | 700 |
| 2025/12/05 | 1,299 | 1,299 | 1,299 | 1,299 | -6 | -0.5% | 500 |
| 2025/12/04 | 1,313 | 1,313 | 1,305 | 1,305 | +37 | +2.9% | 800 |
| 2025/12/03 | 1,270 | 1,270 | 1,268 | 1,268 | -7 | -0.5% | 300 |
| 2025/12/02 | 1,275 | 1,275 | 1,275 | 1,275 | -1 | -0.1% | 200 |
| 2025/12/01 | 1,276 | 1,276 | 1,276 | 1,276 | ±0 | ±0% | 400 |
| 2025/11/28 | 1,276 | 1,276 | 1,276 | 1,276 | +3 | +0.2% | 100 |
| 2025/11/27 | 1,273 | 1,273 | 1,273 | 1,273 | - | - | 100 |
| 2025/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/25 | 1,284 | 1,284 | 1,260 | 1,260 | -11 | -0.9% | 600 |
| 2025/11/21 | 1,270 | 1,271 | 1,270 | 1,271 | - | - | 300 |
| 2025/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/19 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
| 2025/11/18 | 1,273 | 1,273 | 1,255 | 1,260 | ±0 | ±0% | 1,100 |
| 2025/11/17 | 1,293 | 1,293 | 1,260 | 1,260 | -3 | -0.2% | 1,100 |
| 2025/11/14 | 1,245 | 1,263 | 1,235 | 1,263 | +19 | +1.5% | 1,800 |
| 2025/11/13 | 1,244 | 1,244 | 1,244 | 1,244 | +7 | +0.6% | 400 |
| 2025/11/12 | 1,237 | 1,237 | 1,237 | 1,237 | -11 | -0.9% | 100 |
| 2025/11/11 | 1,236 | 1,250 | 1,235 | 1,248 | +11 | +0.9% | 2,200 |
| 2025/11/10 | 1,243 | 1,243 | 1,237 | 1,237 | +7 | +0.6% | 1,300 |
| 2025/11/07 | 1,229 | 1,230 | 1,229 | 1,230 | +2 | +0.2% | 300 |
| 2025/11/06 | 1,231 | 1,232 | 1,226 | 1,228 | -3 | -0.2% | 700 |
| 2025/11/05 | 1,216 | 1,231 | 1,213 | 1,231 | +11 | +0.9% | 1,500 |
| 2025/11/04 | 1,220 | 1,224 | 1,216 | 1,220 | +5 | +0.4% | 1,600 |
| 2025/10/31 | 1,213 | 1,228 | 1,208 | 1,215 | +2 | +0.2% | 1,100 |
| 2025/10/30 | 1,216 | 1,216 | 1,213 | 1,213 | -5 | -0.4% | 800 |
| 2025/10/29 | 1,218 | 1,218 | 1,218 | 1,218 | -11 | -0.9% | 200 |
| 2025/10/28 | 1,229 | 1,229 | 1,229 | 1,229 | +9 | +0.7% | 300 |
| 2025/10/27 | 1,220 | 1,234 | 1,215 | 1,220 | -13 | -1.1% | 1,700 |
1～
50
件表示中 / 621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 | 132,700円 | +5.9% | -28.4% | 4.30% | 13.47倍 | 1.17倍 |
|
札幌発祥のシステム開発企業。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 |
| ＥｄｕＬａｂ | 26,100円 | -6.9% | -95.6% | 0.00% | 266.33倍 | 1.97倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。ＡＩに注力。増進会グループと提携 |
| セキュアヴェイ | 34,700円 | +14.9% | +194.6% | 1.44% | 35.59倍 | 2.18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 |
| シンカ | 81,900円 | +20.1% | +2.1% | 0.00% | 109.35倍 | 2.57倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| マイネット | 30,100円 | -15.2% | -18.7% | 0.00% | 11.70倍 | 1.64倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
市場注目の銘柄
チャート関連のコラム
