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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 2023/07/24 | 1,171 | 1,190 | 1,171 | 1,190 | +19 | +1.6% | 2,800 |
| 2023/07/21 | 1,175 | 1,180 | 1,171 | 1,171 | -9 | -0.8% | 2,500 |
| 2023/07/20 | 1,165 | 1,180 | 1,165 | 1,180 | -4 | -0.3% | 1,300 |
| 2023/07/19 | 1,180 | 1,184 | 1,173 | 1,184 | +21 | +1.8% | 1,300 |
| 2023/07/18 | 1,198 | 1,199 | 1,163 | 1,163 | -22 | -1.9% | 5,900 |
| 2023/07/14 | 1,185 | 1,199 | 1,185 | 1,185 | +12 | +1% | 2,000 |
| 2023/07/13 | 1,168 | 1,175 | 1,168 | 1,173 | -12 | -1% | 1,500 |
| 2023/07/12 | 1,198 | 1,199 | 1,177 | 1,185 | -14 | -1.2% | 3,100 |
| 2023/07/11 | 1,205 | 1,205 | 1,155 | 1,199 | -6 | -0.5% | 5,200 |
| 2023/07/10 | 1,196 | 1,205 | 1,191 | 1,205 | +5 | +0.4% | 2,000 |
| 2023/07/07 | 1,189 | 1,210 | 1,174 | 1,200 | +23 | +2% | 3,400 |
| 2023/07/06 | 1,200 | 1,200 | 1,177 | 1,177 | -11 | -0.9% | 6,900 |
| 2023/07/05 | 1,191 | 1,220 | 1,188 | 1,188 | -6 | -0.5% | 7,700 |
| 2023/07/04 | 1,201 | 1,219 | 1,194 | 1,194 | -16 | -1.3% | 6,100 |
| 2023/07/03 | 1,250 | 1,250 | 1,190 | 1,210 | -20 | -1.6% | 15,000 |
| 2023/06/30 | 1,225 | 1,250 | 1,215 | 1,230 | +30 | +2.5% | 12,300 |
| 2023/06/29 | 1,186 | 1,210 | 1,186 | 1,200 | +15 | +1.3% | 9,600 |
| 2023/06/28 | 1,201 | 1,206 | 1,180 | 1,185 | -32 | -2.6% | 32,600 |
| 2023/06/27 | 1,242 | 1,288 | 1,194 | 1,217 | - | - | 300,100 |
301～
346
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
