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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,210 | 1,240 | 1,210 | 1,240 | -26 | -2.1% | 1,300 |
| 2023/10/25 | 1,264 | 1,266 | 1,250 | 1,266 | +11 | +0.9% | 1,100 |
| 2023/10/24 | 1,225 | 1,255 | 1,225 | 1,255 | +5 | +0.4% | 1,100 |
| 2023/10/23 | 1,220 | 1,250 | 1,220 | 1,250 | +12 | +1% | 400 |
| 2023/10/20 | 1,230 | 1,238 | 1,230 | 1,238 | +13 | +1.1% | 200 |
| 2023/10/19 | 1,228 | 1,228 | 1,225 | 1,225 | - | - | 700 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/16 | 1,232 | 1,246 | 1,232 | 1,246 | +8 | +0.6% | 600 |
| 2023/10/13 | 1,238 | 1,238 | 1,238 | 1,238 | -17 | -1.4% | 200 |
| 2023/10/12 | 1,255 | 1,255 | 1,255 | 1,255 | -6 | -0.5% | 100 |
| 2023/10/11 | 1,231 | 1,261 | 1,231 | 1,261 | ±0 | ±0% | 600 |
| 2023/10/10 | 1,242 | 1,261 | 1,242 | 1,261 | +1 | +0.1% | 500 |
| 2023/10/06 | 1,254 | 1,260 | 1,233 | 1,260 | +6 | +0.5% | 1,000 |
| 2023/10/05 | 1,253 | 1,254 | 1,231 | 1,254 | +23 | +1.9% | 2,100 |
| 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 |
351～
400
件表示中 / 434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 | 130,000円 | +7.8% | -44.1% | 3.85% | 18.06倍 | 1.24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 |
| ｆｏｎｆｕｎ | 37,100円 | +81.6% | +77.2% | 0.81% | 17.68倍 | 3.19倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ネクストジェン | 84,600円 | +5.1% | +9.8% | 1.18% | 15.38倍 | 1.27倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| Ｓイノベション | 68,500円 | +6.1% | +27.7% | 0.00% | 13.86倍 | 1.62倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
| エクスモーション | 86,100円 | +13.0% | +27.4% | 2.32% | 20.28倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
