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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 1,255 | 1,255 | 1,231 | 1,231 | -23 | -1.8% | 200 |
| 2023/10/03 | 1,233 | 1,254 | 1,232 | 1,254 | -1 | -0.1% | 800 |
| 2023/10/02 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 100 |
| 2023/09/29 | 1,255 | 1,255 | 1,221 | 1,255 | +4 | +0.3% | 900 |
| 2023/09/28 | 1,258 | 1,258 | 1,233 | 1,251 | +7 | +0.6% | 600 |
| 2023/09/27 | 1,250 | 1,257 | 1,244 | 1,244 | -22 | -1.7% | 300 |
| 2023/09/26 | 1,260 | 1,266 | 1,260 | 1,266 | +6 | +0.5% | 1,000 |
| 2023/09/25 | 1,265 | 1,265 | 1,260 | 1,260 | +11 | +0.9% | 2,700 |
| 2023/09/22 | 1,244 | 1,249 | 1,220 | 1,249 | +5 | +0.4% | 3,300 |
| 2023/09/21 | 1,244 | 1,244 | 1,234 | 1,244 | ±0 | ±0% | 600 |
| 2023/09/20 | 1,230 | 1,244 | 1,230 | 1,244 | +15 | +1.2% | 500 |
| 2023/09/19 | 1,225 | 1,230 | 1,212 | 1,229 | +4 | +0.3% | 4,400 |
| 2023/09/15 | 1,212 | 1,225 | 1,211 | 1,225 | +8 | +0.7% | 1,300 |
| 2023/09/14 | 1,211 | 1,217 | 1,211 | 1,217 | +6 | +0.5% | 500 |
| 2023/09/13 | 1,220 | 1,220 | 1,210 | 1,211 | -9 | -0.7% | 900 |
| 2023/09/12 | 1,212 | 1,220 | 1,211 | 1,220 | ±0 | ±0% | 1,800 |
| 2023/09/11 | 1,230 | 1,243 | 1,202 | 1,220 | +7 | +0.6% | 8,500 |
| 2023/09/08 | 1,220 | 1,227 | 1,213 | 1,213 | +2 | +0.2% | 1,400 |
| 2023/09/07 | 1,225 | 1,225 | 1,211 | 1,211 | -11 | -0.9% | 400 |
| 2023/09/06 | 1,219 | 1,222 | 1,210 | 1,222 | +18 | +1.5% | 600 |
| 2023/09/05 | 1,205 | 1,220 | 1,204 | 1,204 | -16 | -1.3% | 600 |
| 2023/09/04 | 1,200 | 1,220 | 1,190 | 1,220 | +20 | +1.7% | 700 |
| 2023/09/01 | 1,202 | 1,230 | 1,200 | 1,200 | -2 | -0.2% | 8,000 |
| 2023/08/31 | 1,190 | 1,202 | 1,183 | 1,202 | +2 | +0.2% | 1,000 |
| 2023/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 2023/08/29 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 200 |
| 2023/08/28 | 1,193 | 1,200 | 1,190 | 1,190 | -9 | -0.8% | 3,000 |
| 2023/08/25 | 1,199 | 1,199 | 1,199 | 1,199 | +19 | +1.6% | 600 |
| 2023/08/24 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 200 |
| 2023/08/23 | 1,170 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 200 |
| 2023/08/22 | 1,170 | 1,170 | 1,170 | 1,170 | +20 | +1.7% | 1,200 |
| 2023/08/21 | 1,140 | 1,174 | 1,140 | 1,150 | ±0 | ±0% | 3,000 |
| 2023/08/18 | 1,129 | 1,150 | 1,129 | 1,150 | +17 | +1.5% | 700 |
| 2023/08/17 | 1,170 | 1,180 | 1,126 | 1,133 | -38 | -3.2% | 3,900 |
| 2023/08/16 | 1,171 | 1,171 | 1,170 | 1,171 | -9 | -0.8% | 400 |
| 2023/08/15 | 1,161 | 1,185 | 1,159 | 1,180 | +1 | +0.1% | 1,500 |
| 2023/08/14 | 1,157 | 1,179 | 1,157 | 1,179 | +8 | +0.7% | 700 |
| 2023/08/10 | 1,173 | 1,175 | 1,158 | 1,171 | -3 | -0.3% | 1,400 |
| 2023/08/09 | 1,152 | 1,174 | 1,152 | 1,174 | +21 | +1.8% | 600 |
| 2023/08/08 | 1,170 | 1,183 | 1,153 | 1,153 | -17 | -1.5% | 1,800 |
| 2023/08/07 | 1,158 | 1,170 | 1,158 | 1,170 | +16 | +1.4% | 700 |
| 2023/08/04 | 1,179 | 1,190 | 1,151 | 1,154 | -17 | -1.5% | 5,300 |
| 2023/08/03 | 1,190 | 1,190 | 1,171 | 1,171 | -3 | -0.3% | 1,400 |
| 2023/08/02 | 1,181 | 1,184 | 1,172 | 1,174 | -7 | -0.6% | 2,000 |
| 2023/08/01 | 1,190 | 1,195 | 1,181 | 1,181 | -9 | -0.8% | 700 |
| 2023/07/31 | 1,190 | 1,190 | 1,178 | 1,190 | +17 | +1.4% | 1,400 |
| 2023/07/28 | 1,189 | 1,189 | 1,172 | 1,173 | -3 | -0.3% | 1,300 |
| 2023/07/27 | 1,192 | 1,195 | 1,171 | 1,176 | -13 | -1.1% | 5,200 |
| 2023/07/26 | 1,198 | 1,198 | 1,171 | 1,189 | +9 | +0.8% | 1,500 |
| 2023/07/25 | 1,199 | 1,199 | 1,180 | 1,180 | -10 | -0.8% | 1,400 |
151～
200
件表示中 / 219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 | 129,000円 | +7.8% | -44.1% | 3.88% | 17.92倍 | 1.23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 | 22,700円 | -17.5% | - | 0.00% | - | 2.35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 |
| モブキャストＨ | 5,800円 | -11.0% | - | 0.00% | - | 7.30倍 |
|
栗原はるみの雑貨販売、企画制作とスマホゲームが軸。ベンチャーなどへの事業投資を拡大中 |
| ソフトフロントＨ | 8,200円 | - | - | 0.00% | - | 19.34倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| メディ工房 | 22,200円 | +6.1% | +12.2% | 1.35% | 74.50倍 | 1.71倍 |
|
携帯やＰＣ向け占いコンテンツ配信が主力。ＸＲやＳＮＳ、ＥＣ事業に参入し事業再構築を急ぐ |
市場注目の銘柄
チャート関連のコラム
