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 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 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 |
| 2025/10/24 | 1,233 | 1,234 | 1,225 | 1,233 | +23 | +1.9% | 3,100 |
| 2025/10/23 | 1,223 | 1,223 | 1,210 | 1,210 | -4 | -0.3% | 600 |
| 2025/10/22 | 1,221 | 1,221 | 1,214 | 1,214 | -1 | -0.1% | 400 |
| 2025/10/21 | 1,213 | 1,215 | 1,211 | 1,215 | +2 | +0.2% | 800 |
| 2025/10/20 | 1,217 | 1,217 | 1,211 | 1,213 | +1 | +0.1% | 500 |
| 2025/10/17 | 1,218 | 1,218 | 1,206 | 1,212 | -1 | -0.1% | 1,500 |
| 2025/10/16 | 1,214 | 1,214 | 1,210 | 1,213 | -1 | -0.1% | 600 |
| 2025/10/15 | 1,214 | 1,214 | 1,214 | 1,214 | +8 | +0.7% | 100 |
| 2025/10/14 | 1,199 | 1,212 | 1,190 | 1,206 | +3 | +0.2% | 1,500 |
| 2025/10/10 | 1,216 | 1,220 | 1,200 | 1,203 | -10 | -0.8% | 5,200 |
| 2025/10/09 | 1,208 | 1,214 | 1,208 | 1,213 | +7 | +0.6% | 1,200 |
| 2025/10/08 | 1,208 | 1,210 | 1,199 | 1,206 | +3 | +0.2% | 15,100 |
| 2025/10/07 | 1,227 | 1,239 | 1,200 | 1,203 | -24 | -2% | 20,900 |
| 2025/10/06 | 1,228 | 1,237 | 1,224 | 1,227 | +3 | +0.2% | 3,100 |
| 2025/10/03 | 1,221 | 1,238 | 1,221 | 1,224 | ±0 | ±0% | 1,600 |
| 2025/10/02 | 1,225 | 1,225 | 1,224 | 1,224 | -4 | -0.3% | 900 |
| 2025/10/01 | 1,238 | 1,238 | 1,228 | 1,228 | -17 | -1.4% | 1,000 |
| 2025/09/30 | 1,245 | 1,247 | 1,245 | 1,245 | +1 | +0.1% | 800 |
| 2025/09/29 | 1,264 | 1,264 | 1,237 | 1,244 | -30 | -2.4% | 400 |
| 2025/09/26 | 1,290 | 1,295 | 1,274 | 1,274 | -16 | -1.2% | 1,100 |
| 2025/09/25 | 1,295 | 1,295 | 1,273 | 1,290 | +5 | +0.4% | 1,200 |
| 2025/09/24 | 1,295 | 1,296 | 1,285 | 1,285 | -4 | -0.3% | 2,300 |
| 2025/09/22 | 1,281 | 1,290 | 1,271 | 1,289 | +16 | +1.3% | 3,800 |
| 2025/09/19 | 1,269 | 1,273 | 1,259 | 1,273 | +10 | +0.8% | 1,000 |
| 2025/09/18 | 1,261 | 1,269 | 1,260 | 1,263 | +5 | +0.4% | 1,100 |
| 2025/09/17 | 1,255 | 1,264 | 1,255 | 1,258 | +2 | +0.2% | 500 |
| 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 |
1～
50
件表示中 / 588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 | 126,000円 | +5.9% | -28.4% | 4.52% | 12.79倍 | 1.11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 |
| テモナ | 22,400円 | - | - | 0.00% | - | 3.24倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| フォーバルＲＳ | 10,400円 | - | - | 2.69% | 22.91倍 | 4.07倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| Ｗｅｌｂｙ | 29,600円 | +118.2% | - | 0.00% | - | 4.75倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
| フォルシア | 199,600円 | +7.9% | +25.8% | 0.00% | 14.38倍 | 1.25倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
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
