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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,300 | 5,380 | 5,230 | 5,230 | -20 | -0.4% | 49,400 |
| 2022/08/25 | 5,240 | 5,280 | 5,190 | 5,250 | +90 | +1.7% | 46,300 |
| 2022/08/24 | 5,250 | 5,320 | 5,160 | 5,160 | -110 | -2.1% | 55,500 |
| 2022/08/23 | 5,150 | 5,290 | 5,140 | 5,270 | +70 | +1.3% | 68,800 |
| 2022/08/22 | 5,260 | 5,260 | 5,140 | 5,200 | -160 | -3% | 133,800 |
| 2022/08/19 | 5,620 | 5,650 | 5,270 | 5,360 | -210 | -3.8% | 210,700 |
| 2022/08/18 | 5,820 | 5,830 | 5,500 | 5,570 | -300 | -5.1% | 116,800 |
| 2022/08/17 | 5,850 | 5,910 | 5,800 | 5,870 | +30 | +0.5% | 46,800 |
| 2022/08/16 | 5,720 | 5,910 | 5,680 | 5,840 | +130 | +2.3% | 73,100 |
| 2022/08/15 | 5,930 | 5,930 | 5,710 | 5,710 | -150 | -2.6% | 53,400 |
| 2022/08/12 | 5,800 | 5,880 | 5,730 | 5,860 | +180 | +3.2% | 85,000 |
| 2022/08/10 | 6,170 | 6,170 | 5,600 | 5,680 | -530 | -8.5% | 248,800 |
| 2022/08/09 | 5,900 | 6,300 | 5,790 | 6,210 | +40 | +0.6% | 166,300 |
| 2022/08/08 | 6,140 | 6,210 | 6,020 | 6,170 | +80 | +1.3% | 73,000 |
| 2022/08/05 | 6,160 | 6,200 | 6,040 | 6,090 | -140 | -2.2% | 52,400 |
| 2022/08/04 | 6,030 | 6,240 | 6,010 | 6,230 | +270 | +4.5% | 81,100 |
| 2022/08/03 | 5,940 | 5,980 | 5,880 | 5,960 | +80 | +1.4% | 47,500 |
| 2022/08/02 | 5,960 | 5,980 | 5,850 | 5,880 | -80 | -1.3% | 40,800 |
| 2022/08/01 | 5,930 | 6,000 | 5,860 | 5,960 | +30 | +0.5% | 37,900 |
| 2022/07/29 | 5,760 | 5,950 | 5,760 | 5,930 | +200 | +3.5% | 60,700 |
| 2022/07/28 | 5,900 | 5,900 | 5,670 | 5,730 | -120 | -2.1% | 166,100 |
| 2022/07/27 | 5,840 | 5,900 | 5,800 | 5,850 | -20 | -0.3% | 37,500 |
| 2022/07/26 | 5,670 | 5,880 | 5,630 | 5,870 | +190 | +3.3% | 51,700 |
| 2022/07/25 | 5,740 | 5,770 | 5,650 | 5,680 | -150 | -2.6% | 59,800 |
| 2022/07/22 | 5,970 | 5,970 | 5,760 | 5,830 | -140 | -2.3% | 58,000 |
| 2022/07/21 | 5,810 | 5,980 | 5,780 | 5,970 | +210 | +3.6% | 63,900 |
| 2022/07/20 | 5,720 | 5,800 | 5,640 | 5,760 | +190 | +3.4% | 63,500 |
| 2022/07/19 | 5,450 | 5,570 | 5,370 | 5,570 | +170 | +3.1% | 42,600 |
| 2022/07/15 | 5,480 | 5,510 | 5,350 | 5,400 | -70 | -1.3% | 34,200 |
| 2022/07/14 | 5,440 | 5,510 | 5,380 | 5,470 | +10 | +0.2% | 33,200 |
| 2022/07/13 | 5,360 | 5,480 | 5,290 | 5,460 | +100 | +1.9% | 39,800 |
| 2022/07/12 | 5,360 | 5,380 | 5,230 | 5,360 | -30 | -0.6% | 43,200 |
| 2022/07/11 | 5,410 | 5,520 | 5,360 | 5,390 | -10 | -0.2% | 45,300 |
| 2022/07/08 | 5,420 | 5,490 | 5,360 | 5,400 | +30 | +0.6% | 63,500 |
| 2022/07/07 | 5,370 | 5,470 | 5,280 | 5,370 | +20 | +0.4% | 53,500 |
| 2022/07/06 | 5,130 | 5,430 | 5,120 | 5,350 | +280 | +5.5% | 117,600 |
| 2022/07/05 | 4,890 | 5,070 | 4,890 | 5,070 | +110 | +2.2% | 57,900 |
| 2022/07/04 | 4,865 | 4,980 | 4,775 | 4,960 | +105 | +2.2% | 57,800 |
| 2022/07/01 | 4,890 | 4,940 | 4,775 | 4,855 | -80 | -1.6% | 68,600 |
| 2022/06/30 | 5,200 | 5,210 | 4,900 | 4,935 | -225 | -4.4% | 86,300 |
| 2022/06/29 | 4,980 | 5,190 | 4,955 | 5,160 | +80 | +1.6% | 82,100 |
| 2022/06/28 | 4,960 | 5,080 | 4,905 | 5,080 | +20 | +0.4% | 74,400 |
| 2022/06/27 | 5,050 | 5,140 | 5,000 | 5,060 | +60 | +1.2% | 63,300 |
| 2022/06/24 | 4,850 | 5,050 | 4,840 | 5,000 | +350 | +7.5% | 85,900 |
| 2022/06/23 | 4,765 | 4,825 | 4,650 | 4,650 | -85 | -1.8% | 54,000 |
| 2022/06/22 | 4,980 | 4,990 | 4,730 | 4,735 | -265 | -5.3% | 77,300 |
| 2022/06/21 | 4,790 | 5,030 | 4,785 | 5,000 | +190 | +4% | 80,800 |
| 2022/06/20 | 5,030 | 5,050 | 4,745 | 4,810 | -80 | -1.6% | 63,200 |
| 2022/06/17 | 5,020 | 5,080 | 4,850 | 4,890 | -260 | -5% | 169,600 |
| 2022/06/16 | 5,770 | 5,810 | 5,110 | 5,150 | -500 | -8.8% | 229,200 |
551～
600
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
