ＧＭＯグローバルサイン・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,445 | 4,460 | 4,405 | 4,415 | -70 | -1.6% | 43,400 |
| 2022/11/09 | 4,555 | 4,585 | 4,465 | 4,485 | -60 | -1.3% | 40,700 |
| 2022/11/08 | 4,555 | 4,650 | 4,520 | 4,545 | +60 | +1.3% | 50,800 |
| 2022/11/07 | 4,420 | 4,510 | 4,420 | 4,485 | +35 | +0.8% | 28,200 |
| 2022/11/04 | 4,340 | 4,455 | 4,335 | 4,450 | ±0 | ±0% | 46,400 |
| 2022/11/02 | 4,545 | 4,545 | 4,425 | 4,450 | -105 | -2.3% | 43,200 |
| 2022/11/01 | 4,620 | 4,635 | 4,550 | 4,555 | -70 | -1.5% | 23,100 |
| 2022/10/31 | 4,625 | 4,630 | 4,510 | 4,625 | +60 | +1.3% | 32,000 |
| 2022/10/28 | 4,495 | 4,590 | 4,460 | 4,565 | +5 | +0.1% | 65,000 |
| 2022/10/27 | 4,665 | 4,685 | 4,550 | 4,560 | -105 | -2.3% | 48,100 |
| 2022/10/26 | 4,690 | 4,760 | 4,665 | 4,665 | +115 | +2.5% | 65,800 |
| 2022/10/25 | 4,615 | 4,645 | 4,520 | 4,550 | -40 | -0.9% | 45,900 |
| 2022/10/24 | 4,550 | 4,620 | 4,535 | 4,590 | +60 | +1.3% | 31,100 |
| 2022/10/21 | 4,555 | 4,615 | 4,525 | 4,530 | -50 | -1.1% | 34,500 |
| 2022/10/20 | 4,640 | 4,640 | 4,550 | 4,580 | -55 | -1.2% | 34,400 |
| 2022/10/19 | 4,700 | 4,715 | 4,635 | 4,635 | -60 | -1.3% | 36,000 |
| 2022/10/18 | 4,520 | 4,695 | 4,520 | 4,695 | +270 | +6.1% | 56,100 |
| 2022/10/17 | 4,530 | 4,540 | 4,360 | 4,425 | -175 | -3.8% | 63,400 |
| 2022/10/14 | 4,405 | 4,600 | 4,405 | 4,600 | +265 | +6.1% | 75,400 |
| 2022/10/13 | 4,455 | 4,480 | 4,325 | 4,335 | -120 | -2.7% | 39,800 |
| 2022/10/12 | 4,500 | 4,525 | 4,395 | 4,455 | -65 | -1.4% | 42,500 |
| 2022/10/11 | 4,545 | 4,570 | 4,470 | 4,520 | -50 | -1.1% | 43,400 |
| 2022/10/07 | 4,570 | 4,630 | 4,510 | 4,570 | -60 | -1.3% | 46,100 |
| 2022/10/06 | 4,605 | 4,660 | 4,585 | 4,630 | ±0 | ±0% | 33,800 |
| 2022/10/05 | 4,640 | 4,670 | 4,530 | 4,630 | +60 | +1.3% | 57,600 |
| 2022/10/04 | 4,480 | 4,585 | 4,465 | 4,570 | +145 | +3.3% | 41,300 |
| 2022/10/03 | 4,360 | 4,475 | 4,290 | 4,425 | +5 | +0.1% | 48,700 |
| 2022/09/30 | 4,500 | 4,520 | 4,385 | 4,420 | -165 | -3.6% | 60,700 |
| 2022/09/29 | 4,615 | 4,685 | 4,565 | 4,585 | +105 | +2.3% | 43,700 |
| 2022/09/28 | 4,545 | 4,575 | 4,400 | 4,480 | -45 | -1% | 63,800 |
| 2022/09/27 | 4,605 | 4,640 | 4,495 | 4,525 | -25 | -0.5% | 45,200 |
| 2022/09/26 | 4,490 | 4,585 | 4,445 | 4,550 | -115 | -2.5% | 67,700 |
| 2022/09/22 | 4,605 | 4,695 | 4,565 | 4,665 | -10 | -0.2% | 51,200 |
| 2022/09/21 | 4,745 | 4,745 | 4,550 | 4,675 | -140 | -2.9% | 80,600 |
| 2022/09/20 | 4,895 | 4,930 | 4,760 | 4,815 | -60 | -1.2% | 50,300 |
| 2022/09/16 | 4,980 | 5,050 | 4,870 | 4,875 | -185 | -3.7% | 61,900 |
| 2022/09/15 | 5,080 | 5,110 | 5,010 | 5,060 | +20 | +0.4% | 30,600 |
| 2022/09/14 | 4,940 | 5,070 | 4,910 | 5,040 | -100 | -1.9% | 55,800 |
| 2022/09/13 | 5,300 | 5,330 | 5,120 | 5,140 | -150 | -2.8% | 71,900 |
| 2022/09/12 | 5,240 | 5,290 | 5,160 | 5,290 | +80 | +1.5% | 100,500 |
| 2022/09/09 | 4,905 | 5,210 | 4,880 | 5,210 | +345 | +7.1% | 113,500 |
| 2022/09/08 | 4,975 | 4,985 | 4,840 | 4,865 | -45 | -0.9% | 59,600 |
| 2022/09/07 | 4,815 | 4,925 | 4,810 | 4,910 | +25 | +0.5% | 106,600 |
| 2022/09/06 | 4,940 | 4,990 | 4,830 | 4,885 | -5 | -0.1% | 63,900 |
| 2022/09/05 | 4,785 | 4,930 | 4,755 | 4,890 | +90 | +1.9% | 78,400 |
| 2022/09/02 | 4,940 | 4,965 | 4,780 | 4,800 | -185 | -3.7% | 115,100 |
| 2022/09/01 | 5,050 | 5,060 | 4,975 | 4,985 | -125 | -2.4% | 53,200 |
| 2022/08/31 | 5,120 | 5,160 | 5,040 | 5,110 | -30 | -0.6% | 63,200 |
| 2022/08/30 | 5,170 | 5,210 | 5,120 | 5,140 | ±0 | ±0% | 36,500 |
| 2022/08/29 | 5,070 | 5,160 | 5,030 | 5,140 | -90 | -1.7% | 81,900 |
501～
550
件表示中 / 4637件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯＧＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＭＯＧＳＨＤ | 257,600円 | +10.0% | +5.4% | 1.42% | 35.21倍 | 3.17倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ＵＬＳ－Ｇ | 496,500円 | +21.2% | +25.1% | 1.05% | 19.37倍 | 3.02倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ワンキャリア | 512,000円 | +40.0% | +22.6% | 0.00% | 35.43倍 | 8.11倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| 東邦システム | 144,800円 | +9.3% | +8.0% | 2.76% | 22.32倍 | 2.73倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| ＣＩＪ | 44,400円 | +4.9% | +3.4% | 2.70% | 20.01倍 | 1.77倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
