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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 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 |
| 2025/01/17 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2025/01/16 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2025/01/15 | 1,420 | 1,420 | 1,420 | 1,420 | -10 | -0.7% | 100 |
| 2025/01/14 | 1,430 | 1,430 | 1,400 | 1,430 | -16 | -1.1% | 300 |
| 2025/01/10 | 1,446 | 1,446 | 1,446 | 1,446 | +59 | +4.3% | 900 |
| 2025/01/09 | 1,387 | 1,387 | 1,387 | 1,387 | +29 | +2.1% | 100 |
| 2025/01/08 | 1,358 | 1,358 | 1,358 | 1,358 | ±0 | ±0% | 300 |
| 2025/01/07 | 1,360 | 1,360 | 1,357 | 1,358 | ±0 | ±0% | 400 |
| 2025/01/06 | 1,357 | 1,359 | 1,357 | 1,358 | +1 | +0.1% | 500 |
| 2024/12/30 | 1,400 | 1,400 | 1,320 | 1,357 | -43 | -3.1% | 2,900 |
| 2024/12/27 | 1,410 | 1,410 | 1,400 | 1,400 | -70 | -4.8% | 300 |
| 2024/12/26 | 1,470 | 1,470 | 1,470 | 1,470 | -10 | -0.7% | 100 |
| 2024/12/25 | 1,480 | 1,480 | 1,480 | 1,480 | +80 | +5.7% | 900 |
| 2024/12/24 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2024/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/20 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2024/12/19 | 1,370 | 1,400 | 1,370 | 1,400 | +30 | +2.2% | 200 |
| 2024/12/18 | 1,450 | 1,450 | 1,370 | 1,370 | -30 | -2.1% | 400 |
| 2024/12/17 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2024/12/16 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2024/12/13 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2024/12/12 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2024/12/11 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2024/12/10 | 1,500 | 1,500 | 1,400 | 1,400 | - | - | 1,200 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 100 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 200 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
件表示中 / 499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 | 122,000円 | +5.9% | -28.4% | 4.67% | 12.39倍 | 1.12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 |
| アイフリーク | 11,600円 | -9.4% | - | 0.00% | - | 3.71倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| ＳＣＡＴ | 46,800円 | +4.8% | +37.8% | 2.99% | 9.79倍 | 0.67倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| ＧＶＡＴＥＣＨ | 52,100円 | +49.1% | - | 0.00% | - | 4.25倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
| モビルス | 39,500円 | - | - | 0.00% | - | 1.87倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
市場注目の銘柄
チャート関連のコラム
