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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,470 | 1,470 | 1,409 | 1,409 | +20 | +1.4% | 900 |
| 2024/10/24 | 1,403 | 1,403 | 1,389 | 1,389 | - | - | 600 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,402 | 1,402 | 1,402 | 1,402 | ±0 | ±0% | 100 |
| 2024/10/21 | 1,400 | 1,430 | 1,400 | 1,402 | +3 | +0.2% | 700 |
| 2024/10/18 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 100 |
| 2024/10/17 | 1,400 | 1,400 | 1,370 | 1,399 | -41 | -2.8% | 1,800 |
| 2024/10/16 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 200 |
| 2024/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/11 | 1,445 | 1,460 | 1,445 | 1,460 | +15 | +1% | 200 |
| 2024/10/10 | 1,445 | 1,445 | 1,445 | 1,445 | +20 | +1.4% | 900 |
| 2024/10/09 | 1,423 | 1,425 | 1,423 | 1,425 | +21 | +1.5% | 500 |
| 2024/10/08 | 1,404 | 1,404 | 1,404 | 1,404 | -41 | -2.8% | 1,000 |
| 2024/10/07 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 200 |
| 2024/10/04 | 1,445 | 1,445 | 1,445 | 1,445 | +5 | +0.3% | 100 |
| 2024/10/03 | 1,445 | 1,450 | 1,420 | 1,440 | +20 | +1.4% | 1,300 |
| 2024/10/02 | 1,420 | 1,420 | 1,420 | 1,420 | -3 | -0.2% | 200 |
| 2024/10/01 | 1,445 | 1,445 | 1,423 | 1,423 | -62 | -4.2% | 900 |
| 2024/09/30 | 1,405 | 1,485 | 1,405 | 1,485 | +1 | +0.1% | 1,200 |
| 2024/09/27 | 1,484 | 1,484 | 1,484 | 1,484 | +5 | +0.3% | 100 |
| 2024/09/26 | 1,479 | 1,479 | 1,479 | 1,479 | -1 | -0.1% | 100 |
| 2024/09/25 | 1,480 | 1,480 | 1,480 | 1,480 | +10 | +0.7% | 900 |
| 2024/09/24 | 1,470 | 1,470 | 1,470 | 1,470 | -7 | -0.5% | 200 |
| 2024/09/20 | 1,445 | 1,477 | 1,415 | 1,477 | - | - | 500 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 1,480 | 1,480 | 1,475 | 1,475 | +15 | +1% | 200 |
| 2024/09/17 | 1,469 | 1,470 | 1,460 | 1,460 | -9 | -0.6% | 400 |
| 2024/09/13 | 1,459 | 1,469 | 1,459 | 1,469 | +19 | +1.3% | 400 |
| 2024/09/12 | 1,450 | 1,450 | 1,450 | 1,450 | +37 | +2.6% | 100 |
| 2024/09/11 | 1,499 | 1,499 | 1,413 | 1,413 | -87 | -5.8% | 1,300 |
| 2024/09/10 | 1,499 | 1,500 | 1,499 | 1,500 | +6 | +0.4% | 1,300 |
| 2024/09/09 | 1,494 | 1,494 | 1,494 | 1,494 | -1 | -0.1% | 100 |
| 2024/09/06 | 1,494 | 1,495 | 1,494 | 1,495 | +2 | +0.1% | 400 |
| 2024/09/05 | 1,493 | 1,493 | 1,493 | 1,493 | +3 | +0.2% | 100 |
| 2024/09/04 | 1,490 | 1,490 | 1,490 | 1,490 | -7 | -0.5% | 100 |
| 2024/09/03 | 1,495 | 1,497 | 1,495 | 1,497 | +7 | +0.5% | 400 |
| 2024/09/02 | 1,450 | 1,490 | 1,450 | 1,490 | -6 | -0.4% | 300 |
| 2024/08/30 | 1,495 | 1,496 | 1,495 | 1,496 | +1 | +0.1% | 200 |
| 2024/08/29 | 1,490 | 1,495 | 1,490 | 1,495 | +5 | +0.3% | 500 |
| 2024/08/28 | 1,479 | 1,490 | 1,479 | 1,490 | +15 | +1% | 700 |
| 2024/08/27 | 1,474 | 1,475 | 1,474 | 1,475 | +25 | +1.7% | 200 |
| 2024/08/26 | 1,450 | 1,450 | 1,450 | 1,450 | +23 | +1.6% | 200 |
| 2024/08/23 | 1,480 | 1,487 | 1,427 | 1,427 | +6 | +0.4% | 900 |
| 2024/08/22 | 1,451 | 1,451 | 1,421 | 1,421 | -29 | -2% | 200 |
| 2024/08/21 | 1,449 | 1,450 | 1,449 | 1,450 | +24 | +1.7% | 200 |
| 2024/08/20 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 100 |
| 2024/08/19 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 100 |
| 2024/08/16 | 1,437 | 1,437 | 1,426 | 1,426 | - | - | 300 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 1,497 | 1,497 | 1,497 | 1,497 | -1 | -0.1% | 100 |
201～
250
件表示中 / 528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 | 124,500円 | +5.9% | -28.4% | 4.58% | 12.64倍 | 1.14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 |
| ＶＰＪ | 153,000円 | +12.3% | +21.2% | 1.03% | 19.56倍 | 2.18倍 |
|
画像等のコンテンツや媒体を制作・管理・配信できるシステムの専門企業。東京と沖縄で開発 |
| セキュアヴェイ | 33,000円 | +14.9% | +194.6% | 1.52% | 33.85倍 | 2.14倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
| エクスモーション | 82,500円 | +13.0% | +27.4% | 2.42% | 19.43倍 | 1.57倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
| エコミック | 52,300円 | +9.1% | +159.0% | 2.49% | 21.16倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
