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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,260 | 1,299 | 1,259 | 1,299 | +39 | +3.1% | 900 |
| 2024/01/29 | 1,260 | 1,260 | 1,260 | 1,260 | -9 | -0.7% | 200 |
| 2024/01/26 | 1,259 | 1,269 | 1,241 | 1,269 | +10 | +0.8% | 900 |
| 2024/01/25 | 1,259 | 1,259 | 1,246 | 1,259 | +9 | +0.7% | 1,200 |
| 2024/01/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2024/01/23 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 400 |
| 2024/01/22 | 1,229 | 1,240 | 1,229 | 1,240 | +13 | +1.1% | 400 |
| 2024/01/19 | 1,225 | 1,227 | 1,225 | 1,227 | - | - | 400 |
| 2024/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/17 | 1,225 | 1,225 | 1,215 | 1,215 | -13 | -1.1% | 300 |
| 2024/01/16 | 1,237 | 1,237 | 1,228 | 1,228 | -7 | -0.6% | 500 |
| 2024/01/15 | 1,233 | 1,235 | 1,232 | 1,235 | - | - | 500 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 1,240 | 1,240 | 1,240 | 1,240 | -7 | -0.6% | 100 |
| 2024/01/10 | 1,247 | 1,247 | 1,247 | 1,247 | +27 | +2.2% | 400 |
| 2024/01/09 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2024/01/05 | 1,219 | 1,220 | 1,219 | 1,220 | +10 | +0.8% | 200 |
| 2024/01/04 | 1,201 | 1,210 | 1,201 | 1,210 | -9 | -0.7% | 600 |
| 2023/12/29 | 1,202 | 1,219 | 1,202 | 1,219 | +18 | +1.5% | 200 |
| 2023/12/28 | 1,202 | 1,222 | 1,200 | 1,201 | -10 | -0.8% | 1,000 |
| 2023/12/27 | 1,218 | 1,230 | 1,209 | 1,211 | -37 | -3% | 900 |
| 2023/12/26 | 1,248 | 1,248 | 1,248 | 1,248 | -1 | -0.1% | 100 |
| 2023/12/25 | 1,230 | 1,254 | 1,224 | 1,249 | +49 | +4.1% | 1,300 |
| 2023/12/22 | 1,224 | 1,224 | 1,200 | 1,200 | -54 | -4.3% | 1,700 |
| 2023/12/21 | 1,255 | 1,255 | 1,254 | 1,254 | -1 | -0.1% | 300 |
| 2023/12/20 | 1,249 | 1,255 | 1,225 | 1,255 | +6 | +0.5% | 800 |
| 2023/12/19 | 1,219 | 1,249 | 1,219 | 1,249 | ±0 | ±0% | 900 |
| 2023/12/18 | 1,205 | 1,249 | 1,205 | 1,249 | ±0 | ±0% | 500 |
| 2023/12/15 | 1,243 | 1,250 | 1,243 | 1,249 | +6 | +0.5% | 1,200 |
| 2023/12/14 | 1,235 | 1,243 | 1,235 | 1,243 | +13 | +1.1% | 500 |
| 2023/12/13 | 1,201 | 1,230 | 1,201 | 1,230 | ±0 | ±0% | 500 |
| 2023/12/12 | 1,233 | 1,233 | 1,230 | 1,230 | -3 | -0.2% | 200 |
| 2023/12/11 | 1,200 | 1,233 | 1,200 | 1,233 | +3 | +0.2% | 1,000 |
| 2023/12/08 | 1,233 | 1,233 | 1,230 | 1,230 | +10 | +0.8% | 600 |
| 2023/12/07 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 200 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 1,210 | 1,229 | 1,210 | 1,229 | +14 | +1.2% | 300 |
| 2023/12/04 | 1,206 | 1,215 | 1,206 | 1,215 | +9 | +0.7% | 600 |
| 2023/12/01 | 1,236 | 1,236 | 1,206 | 1,206 | -31 | -2.5% | 400 |
| 2023/11/30 | 1,236 | 1,237 | 1,236 | 1,237 | +17 | +1.4% | 200 |
| 2023/11/29 | 1,200 | 1,225 | 1,190 | 1,220 | -5 | -0.4% | 900 |
| 2023/11/28 | 1,210 | 1,225 | 1,210 | 1,225 | +43 | +3.6% | 500 |
| 2023/11/27 | 1,183 | 1,183 | 1,182 | 1,182 | -31 | -2.6% | 200 |
| 2023/11/24 | 1,240 | 1,240 | 1,183 | 1,213 | -16 | -1.3% | 1,700 |
| 2023/11/22 | 1,215 | 1,229 | 1,190 | 1,229 | +10 | +0.8% | 1,400 |
| 2023/11/21 | 1,220 | 1,230 | 1,180 | 1,219 | - | - | 4,200 |
| 2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/17 | 1,221 | 1,234 | 1,221 | 1,233 | -2 | -0.2% | 400 |
| 2023/11/16 | 1,220 | 1,235 | 1,217 | 1,235 | +15 | +1.2% | 500 |
| 2023/11/15 | 1,219 | 1,241 | 1,216 | 1,220 | +2 | +0.2% | 500 |
351～
400
件表示中 / 496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 | 121,200円 | +5.9% | -28.4% | 4.70% | 12.30倍 | 1.11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 | 149,500円 | +12.3% | +21.2% | 1.05% | 19.11倍 | 3.18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 |
| ＡＳＪ | 30,600円 | +2.2% | -32.5% | 0.65% | 34.77倍 | 0.84倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| リンカーズ | 17,500円 | - | - | 0.00% | - | 1.71倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| シリコンスタシオ | 81,000円 | +24.9% | +10.9% | 0.00% | 18.84倍 | 1.28倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
市場注目の銘柄
チャート関連のコラム
