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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,540 | 3,545 | 3,465 | 3,475 | -55 | -1.6% | 43,600 |
| 2023/06/20 | 3,480 | 3,530 | 3,440 | 3,530 | -15 | -0.4% | 48,500 |
| 2023/06/19 | 3,630 | 3,630 | 3,530 | 3,545 | -85 | -2.3% | 65,700 |
| 2023/06/16 | 3,430 | 3,630 | 3,430 | 3,630 | +260 | +7.7% | 139,500 |
| 2023/06/15 | 3,395 | 3,410 | 3,365 | 3,370 | -20 | -0.6% | 31,600 |
| 2023/06/14 | 3,420 | 3,420 | 3,355 | 3,390 | +40 | +1.2% | 52,700 |
| 2023/06/13 | 3,330 | 3,375 | 3,305 | 3,350 | +75 | +2.3% | 51,400 |
| 2023/06/12 | 3,205 | 3,290 | 3,205 | 3,275 | +90 | +2.8% | 53,900 |
| 2023/06/09 | 3,290 | 3,290 | 3,175 | 3,185 | -35 | -1.1% | 68,000 |
| 2023/06/08 | 3,315 | 3,320 | 3,205 | 3,220 | -145 | -4.3% | 82,700 |
| 2023/06/07 | 3,405 | 3,420 | 3,340 | 3,365 | -10 | -0.3% | 58,800 |
| 2023/06/06 | 3,330 | 3,385 | 3,305 | 3,375 | +15 | +0.4% | 49,200 |
| 2023/06/05 | 3,410 | 3,420 | 3,350 | 3,360 | +20 | +0.6% | 68,000 |
| 2023/06/02 | 3,185 | 3,360 | 3,160 | 3,340 | +150 | +4.7% | 103,900 |
| 2023/06/01 | 3,250 | 3,255 | 3,145 | 3,190 | -90 | -2.7% | 127,000 |
| 2023/05/31 | 3,245 | 3,315 | 3,170 | 3,280 | -5 | -0.2% | 104,200 |
| 2023/05/30 | 3,310 | 3,320 | 3,235 | 3,285 | -55 | -1.6% | 69,400 |
| 2023/05/29 | 3,390 | 3,420 | 3,315 | 3,340 | +10 | +0.3% | 52,400 |
| 2023/05/26 | 3,490 | 3,490 | 3,330 | 3,330 | -160 | -4.6% | 100,800 |
| 2023/05/25 | 3,590 | 3,590 | 3,490 | 3,490 | -100 | -2.8% | 56,800 |
| 2023/05/24 | 3,555 | 3,600 | 3,490 | 3,590 | +25 | +0.7% | 55,800 |
| 2023/05/23 | 3,645 | 3,670 | 3,560 | 3,565 | -85 | -2.3% | 92,600 |
| 2023/05/22 | 3,680 | 3,685 | 3,620 | 3,650 | -30 | -0.8% | 54,500 |
| 2023/05/19 | 3,695 | 3,715 | 3,640 | 3,680 | +25 | +0.7% | 52,700 |
| 2023/05/18 | 3,690 | 3,730 | 3,650 | 3,655 | -25 | -0.7% | 52,000 |
| 2023/05/17 | 3,685 | 3,700 | 3,635 | 3,680 | -30 | -0.8% | 86,100 |
| 2023/05/16 | 3,700 | 3,720 | 3,665 | 3,710 | -30 | -0.8% | 73,400 |
| 2023/05/15 | 3,785 | 3,840 | 3,715 | 3,740 | -95 | -2.5% | 105,100 |
| 2023/05/12 | 3,955 | 4,060 | 3,835 | 3,835 | -330 | -7.9% | 152,600 |
| 2023/05/11 | 4,135 | 4,185 | 4,105 | 4,165 | +30 | +0.7% | 47,200 |
| 2023/05/10 | 4,235 | 4,235 | 4,130 | 4,135 | -100 | -2.4% | 44,600 |
| 2023/05/09 | 4,065 | 4,275 | 4,060 | 4,235 | +170 | +4.2% | 106,300 |
| 2023/05/08 | 3,975 | 4,095 | 3,950 | 4,065 | +90 | +2.3% | 63,800 |
| 2023/05/02 | 3,930 | 3,990 | 3,920 | 3,975 | +45 | +1.1% | 43,800 |
| 2023/05/01 | 3,895 | 3,940 | 3,860 | 3,930 | +95 | +2.5% | 50,000 |
| 2023/04/28 | 3,715 | 3,835 | 3,705 | 3,835 | +135 | +3.6% | 32,800 |
| 2023/04/27 | 3,710 | 3,750 | 3,685 | 3,700 | -40 | -1.1% | 36,100 |
| 2023/04/26 | 3,780 | 3,800 | 3,705 | 3,740 | -65 | -1.7% | 40,100 |
| 2023/04/25 | 3,770 | 3,825 | 3,770 | 3,805 | +45 | +1.2% | 26,200 |
| 2023/04/24 | 3,795 | 3,815 | 3,750 | 3,760 | -35 | -0.9% | 45,700 |
| 2023/04/21 | 3,850 | 3,850 | 3,780 | 3,795 | -90 | -2.3% | 62,200 |
| 2023/04/20 | 3,890 | 3,930 | 3,860 | 3,885 | -25 | -0.6% | 52,200 |
| 2023/04/19 | 4,020 | 4,020 | 3,910 | 3,910 | -140 | -3.5% | 53,300 |
| 2023/04/18 | 3,995 | 4,065 | 3,950 | 4,050 | +80 | +2% | 53,500 |
| 2023/04/17 | 3,990 | 4,000 | 3,920 | 3,970 | -40 | -1% | 36,800 |
| 2023/04/14 | 4,040 | 4,075 | 3,990 | 4,010 | +40 | +1% | 42,800 |
| 2023/04/13 | 3,970 | 4,000 | 3,955 | 3,970 | -35 | -0.9% | 30,900 |
| 2023/04/12 | 4,050 | 4,050 | 3,975 | 4,005 | -45 | -1.1% | 35,900 |
| 2023/04/11 | 4,040 | 4,125 | 4,030 | 4,050 | -10 | -0.2% | 20,600 |
| 2023/04/10 | 4,040 | 4,080 | 4,000 | 4,060 | +75 | +1.9% | 25,900 |
501～
550
件表示中 / 4787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 | 200,000円 | +6.4% | +9.6% | 2.49% | 26.10倍 | 2.43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 |
| ｐｌｕｓｚｅｒｏ | 309,500円 | +35.5% | +119.1% | 0.00% | 62.92倍 | 17.99倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| ｎｏｔｅ | 142,400円 | +21.1% | +6.7% | 0.00% | 215.11倍 | 13.90倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| デジハＨＤ | 96,200円 | 0.0% | +15.9% | 2.39% | 12.91倍 | 2.39倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| フォーカスＳ | 140,900円 | +2.1% | +22.9% | 3.55% | 11.33倍 | 1.52倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
市場注目の銘柄
チャート関連のコラム
