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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,460 | 1,485 | 1,460 | 1,485 | +35 | +2.4% | 1,200 |
| 2024/04/11 | 1,403 | 1,450 | 1,403 | 1,450 | ±0 | ±0% | 1,400 |
| 2024/04/10 | 1,470 | 1,470 | 1,417 | 1,450 | ±0 | ±0% | 900 |
| 2024/04/09 | 1,450 | 1,450 | 1,450 | 1,450 | +2 | +0.1% | 100 |
| 2024/04/08 | 1,415 | 1,448 | 1,415 | 1,448 | +38 | +2.7% | 800 |
| 2024/04/05 | 1,385 | 1,410 | 1,365 | 1,410 | +15 | +1.1% | 2,500 |
| 2024/04/04 | 1,395 | 1,395 | 1,395 | 1,395 | +10 | +0.7% | 100 |
| 2024/04/03 | 1,370 | 1,385 | 1,370 | 1,385 | -14 | -1% | 400 |
| 2024/04/02 | 1,399 | 1,399 | 1,399 | 1,399 | +4 | +0.3% | 100 |
| 2024/04/01 | 1,406 | 1,407 | 1,395 | 1,395 | -5 | -0.4% | 1,100 |
| 2024/03/29 | 1,390 | 1,400 | 1,385 | 1,400 | +20 | +1.4% | 1,800 |
| 2024/03/28 | 1,374 | 1,380 | 1,374 | 1,380 | -10 | -0.7% | 900 |
| 2024/03/27 | 1,400 | 1,405 | 1,360 | 1,390 | -10 | -0.7% | 2,400 |
| 2024/03/26 | 1,400 | 1,400 | 1,361 | 1,400 | +3 | +0.2% | 2,700 |
| 2024/03/25 | 1,385 | 1,397 | 1,367 | 1,397 | +31 | +2.3% | 2,700 |
| 2024/03/22 | 1,367 | 1,379 | 1,366 | 1,366 | +1 | +0.1% | 1,100 |
| 2024/03/21 | 1,365 | 1,377 | 1,363 | 1,365 | +5 | +0.4% | 700 |
| 2024/03/19 | 1,353 | 1,360 | 1,350 | 1,360 | -9 | -0.7% | 600 |
| 2024/03/18 | 1,369 | 1,370 | 1,350 | 1,369 | +1 | +0.1% | 500 |
| 2024/03/15 | 1,343 | 1,368 | 1,343 | 1,368 | +26 | +1.9% | 600 |
| 2024/03/14 | 1,371 | 1,371 | 1,342 | 1,342 | -29 | -2.1% | 400 |
| 2024/03/13 | 1,370 | 1,399 | 1,330 | 1,371 | +6 | +0.4% | 4,200 |
| 2024/03/12 | 1,365 | 1,365 | 1,365 | 1,365 | -2 | -0.1% | 300 |
| 2024/03/11 | 1,367 | 1,367 | 1,367 | 1,367 | -3 | -0.2% | 100 |
| 2024/03/08 | 1,370 | 1,370 | 1,370 | 1,370 | +20 | +1.5% | 400 |
| 2024/03/07 | 1,370 | 1,370 | 1,350 | 1,350 | - | - | 500 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 1,323 | 1,370 | 1,323 | 1,340 | -10 | -0.7% | 700 |
| 2024/03/04 | 1,365 | 1,370 | 1,322 | 1,350 | -15 | -1.1% | 1,500 |
| 2024/03/01 | 1,360 | 1,369 | 1,360 | 1,365 | +5 | +0.4% | 400 |
| 2024/02/29 | 1,340 | 1,360 | 1,340 | 1,360 | +5 | +0.4% | 900 |
| 2024/02/28 | 1,348 | 1,355 | 1,348 | 1,355 | +33 | +2.5% | 800 |
| 2024/02/27 | 1,340 | 1,340 | 1,322 | 1,322 | -20 | -1.5% | 600 |
| 2024/02/26 | 1,354 | 1,354 | 1,325 | 1,342 | +2 | +0.1% | 800 |
| 2024/02/22 | 1,345 | 1,353 | 1,320 | 1,340 | +25 | +1.9% | 2,000 |
| 2024/02/21 | 1,310 | 1,315 | 1,310 | 1,315 | -5 | -0.4% | 200 |
| 2024/02/20 | 1,303 | 1,330 | 1,303 | 1,320 | +17 | +1.3% | 500 |
| 2024/02/19 | 1,348 | 1,348 | 1,291 | 1,303 | -47 | -3.5% | 1,500 |
| 2024/02/16 | 1,290 | 1,350 | 1,290 | 1,350 | +50 | +3.8% | 1,000 |
| 2024/02/15 | 1,280 | 1,300 | 1,278 | 1,300 | +30 | +2.4% | 2,600 |
| 2024/02/14 | 1,245 | 1,285 | 1,245 | 1,270 | +25 | +2% | 2,400 |
| 2024/02/13 | 1,245 | 1,246 | 1,245 | 1,245 | -13 | -1% | 1,000 |
| 2024/02/09 | 1,270 | 1,270 | 1,230 | 1,258 | +18 | +1.5% | 4,500 |
| 2024/02/08 | 1,251 | 1,251 | 1,230 | 1,240 | -40 | -3.1% | 1,100 |
| 2024/02/07 | 1,250 | 1,280 | 1,250 | 1,280 | +15 | +1.2% | 300 |
| 2024/02/06 | 1,245 | 1,265 | 1,245 | 1,265 | +5 | +0.4% | 200 |
| 2024/02/05 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
| 2024/02/02 | 1,245 | 1,260 | 1,245 | 1,260 | +19 | +1.5% | 200 |
| 2024/02/01 | 1,241 | 1,242 | 1,241 | 1,241 | ±0 | ±0% | 1,100 |
| 2024/01/31 | 1,269 | 1,269 | 1,240 | 1,241 | -58 | -4.5% | 1,200 |
151～
200
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
