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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,534 | 1,534 | 1,534 | 1,534 | -1 | -0.1% | 100 |
| 2024/06/25 | 1,535 | 1,535 | 1,534 | 1,535 | +80 | +5.5% | 900 |
| 2024/06/24 | 1,497 | 1,499 | 1,455 | 1,455 | - | - | 1,000 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 1,500 | 1,500 | 1,483 | 1,483 | -15 | -1% | 500 |
| 2024/06/19 | 1,498 | 1,498 | 1,498 | 1,498 | -1 | -0.1% | 200 |
| 2024/06/18 | 1,490 | 1,499 | 1,490 | 1,499 | +19 | +1.3% | 200 |
| 2024/06/17 | 1,430 | 1,480 | 1,430 | 1,480 | -20 | -1.3% | 300 |
| 2024/06/14 | 1,470 | 1,500 | 1,470 | 1,500 | +20 | +1.4% | 1,000 |
| 2024/06/13 | 1,470 | 1,480 | 1,470 | 1,480 | +10 | +0.7% | 800 |
| 2024/06/12 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 100 |
| 2024/06/11 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2024/06/10 | 1,460 | 1,460 | 1,459 | 1,460 | +30 | +2.1% | 1,200 |
| 2024/06/07 | 1,415 | 1,430 | 1,415 | 1,430 | +14 | +1% | 600 |
| 2024/06/06 | 1,409 | 1,416 | 1,409 | 1,416 | +16 | +1.1% | 500 |
| 2024/06/05 | 1,389 | 1,400 | 1,389 | 1,400 | +10 | +0.7% | 900 |
| 2024/06/04 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 200 |
| 2024/06/03 | 1,383 | 1,390 | 1,383 | 1,390 | +6 | +0.4% | 1,100 |
| 2024/05/31 | 1,384 | 1,384 | 1,384 | 1,384 | -1 | -0.1% | 100 |
| 2024/05/30 | 1,386 | 1,386 | 1,385 | 1,385 | -1 | -0.1% | 600 |
| 2024/05/29 | 1,370 | 1,386 | 1,370 | 1,386 | +6 | +0.4% | 800 |
| 2024/05/28 | 1,380 | 1,380 | 1,380 | 1,380 | +18 | +1.3% | 200 |
| 2024/05/27 | 1,362 | 1,362 | 1,362 | 1,362 | -30 | -2.2% | 100 |
| 2024/05/24 | 1,365 | 1,392 | 1,365 | 1,392 | +57 | +4.3% | 1,300 |
| 2024/05/23 | 1,329 | 1,340 | 1,329 | 1,335 | +36 | +2.8% | 400 |
| 2024/05/22 | 1,299 | 1,337 | 1,299 | 1,299 | +9 | +0.7% | 1,300 |
| 2024/05/21 | 1,250 | 1,290 | 1,250 | 1,290 | ±0 | ±0% | 700 |
| 2024/05/20 | 1,260 | 1,290 | 1,260 | 1,290 | +30 | +2.4% | 800 |
| 2024/05/17 | 1,259 | 1,260 | 1,259 | 1,260 | ±0 | ±0% | 900 |
| 2024/05/16 | 1,248 | 1,260 | 1,201 | 1,260 | +16 | +1.3% | 2,700 |
| 2024/05/15 | 1,360 | 1,360 | 1,192 | 1,244 | -316 | -20.3% | 8,200 |
| 2024/05/14 | 1,560 | 1,560 | 1,560 | 1,560 | - | - | 400 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 1,560 | 1,560 | 1,560 | 1,560 | +10 | +0.6% | 300 |
| 2024/05/09 | 1,549 | 1,550 | 1,549 | 1,550 | - | - | 200 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 1,545 | 1,550 | 1,545 | 1,550 | - | - | 500 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,530 | 1,545 | 1,467 | 1,545 | +15 | +1% | 800 |
| 2024/04/30 | 1,550 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 700 |
| 2024/04/26 | 1,548 | 1,550 | 1,531 | 1,550 | +15 | +1% | 1,100 |
| 2024/04/25 | 1,549 | 1,549 | 1,535 | 1,535 | -10 | -0.6% | 900 |
| 2024/04/24 | 1,546 | 1,546 | 1,525 | 1,545 | -1 | -0.1% | 1,700 |
| 2024/04/23 | 1,530 | 1,546 | 1,515 | 1,546 | +6 | +0.4% | 1,500 |
| 2024/04/22 | 1,534 | 1,540 | 1,530 | 1,540 | +20 | +1.3% | 2,100 |
| 2024/04/19 | 1,490 | 1,520 | 1,490 | 1,520 | +35 | +2.4% | 900 |
| 2024/04/18 | 1,495 | 1,520 | 1,485 | 1,485 | -10 | -0.7% | 900 |
| 2024/04/17 | 1,462 | 1,495 | 1,462 | 1,495 | +33 | +2.3% | 500 |
| 2024/04/16 | 1,497 | 1,497 | 1,462 | 1,462 | -35 | -2.3% | 300 |
| 2024/04/15 | 1,486 | 1,497 | 1,486 | 1,497 | +12 | +0.8% | 400 |
101～
150
件表示中 / 346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 | - | +7.8% | -44.1% | - | - | - |
|
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 |
| ファベル | 93,500円 | +10.2% | +21.3% | 3.21% | 9.90倍 | 1.21倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| ナイル | 32,700円 | -6.6% | - | 0.00% | - | 3.04倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| インタトレード | 37,200円 | +16.8% | - | 0.00% | 267.63倍 | 2.19倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| ＨＯＵＳＥＩ | 39,000円 | +3.3% | -62.3% | 0.77% | 45.51倍 | 0.84倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
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
