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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 4,205 | 4,205 | 4,140 | 4,150 | -110 | -2.6% | 39,900 |
| 2023/01/25 | 4,210 | 4,260 | 4,165 | 4,260 | +55 | +1.3% | 22,300 |
| 2023/01/24 | 4,320 | 4,335 | 4,205 | 4,205 | -50 | -1.2% | 26,500 |
| 2023/01/23 | 4,165 | 4,260 | 4,140 | 4,255 | +150 | +3.7% | 37,300 |
| 2023/01/20 | 4,045 | 4,115 | 4,010 | 4,105 | +50 | +1.2% | 29,600 |
| 2023/01/19 | 4,020 | 4,065 | 3,980 | 4,055 | -15 | -0.4% | 20,000 |
| 2023/01/18 | 3,980 | 4,075 | 3,950 | 4,070 | +115 | +2.9% | 44,000 |
| 2023/01/17 | 3,890 | 3,985 | 3,875 | 3,955 | +65 | +1.7% | 33,100 |
| 2023/01/16 | 3,945 | 3,975 | 3,870 | 3,890 | -35 | -0.9% | 39,400 |
| 2023/01/13 | 3,970 | 3,995 | 3,855 | 3,925 | -120 | -3% | 53,400 |
| 2023/01/12 | 4,140 | 4,155 | 4,030 | 4,045 | -90 | -2.2% | 56,200 |
| 2023/01/11 | 4,085 | 4,145 | 4,085 | 4,135 | +5 | +0.1% | 26,800 |
| 2023/01/10 | 4,045 | 4,135 | 4,040 | 4,130 | +120 | +3% | 38,200 |
| 2023/01/06 | 4,000 | 4,030 | 3,945 | 4,010 | +10 | +0.3% | 25,800 |
| 2023/01/05 | 3,980 | 4,045 | 3,940 | 4,000 | +25 | +0.6% | 46,000 |
| 2023/01/04 | 4,035 | 4,085 | 3,950 | 3,975 | -140 | -3.4% | 60,900 |
| 2022/12/30 | 3,950 | 4,180 | 3,935 | 4,115 | +215 | +5.5% | 106,900 |
| 2022/12/29 | 3,725 | 3,925 | 3,725 | 3,900 | +65 | +1.7% | 42,700 |
| 2022/12/28 | 3,780 | 3,840 | 3,745 | 3,835 | -10 | -0.3% | 49,700 |
| 2022/12/27 | 3,815 | 3,875 | 3,815 | 3,845 | +45 | +1.2% | 38,800 |
| 2022/12/26 | 3,665 | 3,800 | 3,640 | 3,800 | +95 | +2.6% | 46,900 |
| 2022/12/23 | 3,660 | 3,715 | 3,635 | 3,705 | -25 | -0.7% | 42,800 |
| 2022/12/22 | 3,780 | 3,805 | 3,715 | 3,730 | +5 | +0.1% | 30,000 |
| 2022/12/21 | 3,710 | 3,785 | 3,650 | 3,725 | -15 | -0.4% | 74,700 |
| 2022/12/20 | 3,885 | 3,885 | 3,690 | 3,740 | -170 | -4.3% | 99,900 |
| 2022/12/19 | 3,855 | 3,920 | 3,830 | 3,910 | +15 | +0.4% | 42,500 |
| 2022/12/16 | 3,900 | 3,950 | 3,885 | 3,895 | -105 | -2.6% | 56,800 |
| 2022/12/15 | 4,105 | 4,105 | 3,990 | 4,000 | -175 | -4.2% | 74,500 |
| 2022/12/14 | 4,055 | 4,180 | 4,055 | 4,175 | +170 | +4.2% | 75,400 |
| 2022/12/13 | 3,990 | 4,035 | 3,920 | 4,005 | +115 | +3% | 55,100 |
| 2022/12/12 | 3,825 | 3,920 | 3,825 | 3,890 | +45 | +1.2% | 54,000 |
| 2022/12/09 | 3,780 | 3,865 | 3,775 | 3,845 | +90 | +2.4% | 70,000 |
| 2022/12/08 | 3,880 | 3,890 | 3,750 | 3,755 | -115 | -3% | 111,400 |
| 2022/12/07 | 3,855 | 3,885 | 3,790 | 3,870 | -55 | -1.4% | 67,200 |
| 2022/12/06 | 3,985 | 3,990 | 3,910 | 3,925 | -125 | -3.1% | 74,900 |
| 2022/12/05 | 3,995 | 4,070 | 3,890 | 4,050 | +40 | +1% | 137,000 |
| 2022/12/02 | 4,065 | 4,095 | 3,990 | 4,010 | -85 | -2.1% | 67,400 |
| 2022/12/01 | 4,120 | 4,225 | 4,095 | 4,095 | +95 | +2.4% | 113,800 |
| 2022/11/30 | 4,010 | 4,015 | 3,950 | 4,000 | -75 | -1.8% | 160,400 |
| 2022/11/29 | 4,160 | 4,185 | 4,055 | 4,075 | -155 | -3.7% | 117,700 |
| 2022/11/28 | 4,225 | 4,315 | 4,190 | 4,230 | +55 | +1.3% | 72,500 |
| 2022/11/25 | 4,330 | 4,350 | 4,160 | 4,175 | -105 | -2.5% | 81,700 |
| 2022/11/24 | 4,270 | 4,315 | 4,215 | 4,280 | +75 | +1.8% | 78,000 |
| 2022/11/22 | 4,325 | 4,325 | 4,205 | 4,205 | -105 | -2.4% | 52,900 |
| 2022/11/21 | 4,285 | 4,325 | 4,260 | 4,310 | +25 | +0.6% | 29,500 |
| 2022/11/18 | 4,365 | 4,365 | 4,270 | 4,285 | -90 | -2.1% | 76,100 |
| 2022/11/17 | 4,425 | 4,495 | 4,360 | 4,375 | -85 | -1.9% | 65,300 |
| 2022/11/16 | 4,430 | 4,465 | 4,350 | 4,460 | +80 | +1.8% | 84,900 |
| 2022/11/15 | 4,495 | 4,580 | 4,310 | 4,380 | -395 | -8.3% | 289,200 |
| 2022/11/14 | 4,800 | 4,810 | 4,670 | 4,775 | +80 | +1.7% | 95,800 |
601～
650
件表示中 / 4788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 | 202,000円 | +6.4% | +9.6% | 2.47% | 26.36倍 | 2.45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 |
| ｅＢＡＳＥ | 52,200円 | +6.1% | +11.3% | 2.91% | 17.11倍 | 3.19倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ｐｌｕｓｚｅｒｏ | 316,000円 | +35.5% | +119.1% | 0.00% | 64.24倍 | 18.37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 |
| デジハＨＤ | 97,000円 | 0.0% | +15.9% | 2.37% | 13.02倍 | 2.41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 | 140,500円 | +2.1% | +22.9% | 3.56% | 11.30倍 | 1.51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
