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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,270 | 1,270 | 1,263 | 1,264 | +1 | +0.1% | 1,600 |
| 2025/06/06 | 1,271 | 1,275 | 1,263 | 1,263 | -8 | -0.6% | 1,900 |
| 2025/06/05 | 1,271 | 1,271 | 1,271 | 1,271 | +1 | +0.1% | 200 |
| 2025/06/04 | 1,271 | 1,279 | 1,270 | 1,270 | -1 | -0.1% | 500 |
| 2025/06/03 | 1,290 | 1,290 | 1,271 | 1,271 | -9 | -0.7% | 4,500 |
| 2025/06/02 | 1,277 | 1,280 | 1,277 | 1,280 | -9 | -0.7% | 200 |
| 2025/05/30 | 1,275 | 1,289 | 1,273 | 1,289 | +14 | +1.1% | 500 |
| 2025/05/29 | 1,290 | 1,295 | 1,275 | 1,275 | -25 | -1.9% | 400 |
| 2025/05/28 | 1,275 | 1,300 | 1,274 | 1,300 | -2 | -0.2% | 2,400 |
| 2025/05/27 | 1,302 | 1,302 | 1,302 | 1,302 | -38 | -2.8% | 500 |
| 2025/05/26 | 1,340 | 1,340 | 1,340 | 1,340 | -8 | -0.6% | 300 |
| 2025/05/23 | 1,350 | 1,350 | 1,348 | 1,348 | - | - | 1,100 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 1,356 | 1,356 | 1,350 | 1,350 | - | - | 800 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 1,351 | 1,375 | 1,351 | 1,375 | +16 | +1.2% | 300 |
| 2025/05/15 | 1,359 | 1,359 | 1,359 | 1,359 | +7 | +0.5% | 100 |
| 2025/05/14 | 1,388 | 1,390 | 1,351 | 1,352 | -23 | -1.7% | 1,000 |
| 2025/05/13 | 1,375 | 1,375 | 1,375 | 1,375 | -5 | -0.4% | 100 |
| 2025/05/12 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2025/05/09 | 1,394 | 1,394 | 1,380 | 1,380 | +3 | +0.2% | 1,100 |
| 2025/05/08 | 1,390 | 1,390 | 1,377 | 1,377 | -22 | -1.6% | 400 |
| 2025/05/07 | 1,399 | 1,399 | 1,399 | 1,399 | - | - | 200 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 1,399 | 1,399 | 1,399 | 1,399 | - | - | 800 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,400 | 1,400 | 1,391 | 1,391 | - | - | 700 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2025/04/15 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2025/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 1,407 | 1,407 | 1,347 | 1,381 | - | - | 1,200 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 1,407 | 1,407 | 1,405 | 1,405 | +178 | +14.5% | 200 |
| 2025/04/07 | 1,289 | 1,290 | 1,227 | 1,227 | -73 | -5.6% | 900 |
| 2025/04/04 | 1,385 | 1,385 | 1,300 | 1,300 | - | - | 600 |
| 2025/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
51～
100
件表示中 / 527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 | 123,700円 | +5.9% | -28.4% | 4.61% | 12.56倍 | 1.13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 |
| ＴＨＥＣＯＯ | 113,100円 | +9.9% | - | 0.00% | 39.58倍 | 6.06倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| ＢＴＭ | 89,800円 | +22.5% | +10.5% | 0.00% | 37.20倍 | 3.84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 |
| エコミック | 52,600円 | +9.1% | +159.0% | 2.47% | 21.28倍 | 1.37倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
| ＧｒｅｅｎＢｅｅ | 105,100円 | +19.1% | +81.7% | 0.00% | 22.62倍 | 1.94倍 |
|
ＰＣや家電組み込みソフトが柱。ＡＩ活用の建設向けから撤退。蓄電池システム関連を強化 |
市場注目の銘柄
チャート関連のコラム
