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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 6,290 | 6,360 | 6,180 | 6,210 | -180 | -2.8% | 137,800 |
| 2022/03/30 | 6,050 | 6,390 | 6,050 | 6,390 | +340 | +5.6% | 148,800 |
| 2022/03/29 | 5,870 | 6,170 | 5,870 | 6,050 | +380 | +6.7% | 180,800 |
| 2022/03/28 | 5,900 | 5,900 | 5,660 | 5,670 | -220 | -3.7% | 109,000 |
| 2022/03/25 | 5,910 | 5,960 | 5,750 | 5,890 | -20 | -0.3% | 118,000 |
| 2022/03/24 | 5,400 | 5,920 | 5,360 | 5,910 | +450 | +8.2% | 224,300 |
| 2022/03/23 | 5,600 | 5,700 | 5,450 | 5,460 | -80 | -1.4% | 124,100 |
| 2022/03/22 | 5,410 | 5,600 | 5,330 | 5,540 | +230 | +4.3% | 193,500 |
| 2022/03/18 | 5,190 | 5,350 | 5,150 | 5,310 | +200 | +3.9% | 180,800 |
| 2022/03/17 | 4,885 | 5,200 | 4,865 | 5,110 | +420 | +9% | 226,000 |
| 2022/03/16 | 4,825 | 4,850 | 4,615 | 4,690 | -40 | -0.8% | 104,300 |
| 2022/03/15 | 4,505 | 4,745 | 4,475 | 4,730 | +185 | +4.1% | 127,100 |
| 2022/03/14 | 4,520 | 4,835 | 4,520 | 4,545 | +15 | +0.3% | 147,300 |
| 2022/03/11 | 4,370 | 4,680 | 4,340 | 4,530 | +115 | +2.6% | 168,200 |
| 2022/03/10 | 4,445 | 4,490 | 4,340 | 4,415 | +170 | +4% | 76,500 |
| 2022/03/09 | 4,370 | 4,375 | 4,165 | 4,245 | +15 | +0.4% | 78,100 |
| 2022/03/08 | 4,170 | 4,430 | 4,150 | 4,230 | -20 | -0.5% | 106,500 |
| 2022/03/07 | 4,320 | 4,350 | 4,085 | 4,250 | -210 | -4.7% | 133,600 |
| 2022/03/04 | 4,580 | 4,605 | 4,390 | 4,460 | -165 | -3.6% | 103,500 |
| 2022/03/03 | 4,735 | 4,795 | 4,560 | 4,625 | -145 | -3% | 110,700 |
| 2022/03/02 | 4,560 | 4,800 | 4,525 | 4,770 | +80 | +1.7% | 116,800 |
| 2022/03/01 | 4,440 | 4,740 | 4,400 | 4,690 | +320 | +7.3% | 151,200 |
| 2022/02/28 | 4,415 | 4,485 | 4,305 | 4,370 | -45 | -1% | 108,700 |
| 2022/02/25 | 4,220 | 4,415 | 4,200 | 4,415 | +375 | +9.3% | 153,400 |
| 2022/02/24 | 4,215 | 4,215 | 3,990 | 4,040 | -245 | -5.7% | 131,600 |
| 2022/02/22 | 4,075 | 4,460 | 4,050 | 4,285 | +115 | +2.8% | 246,100 |
| 2022/02/21 | 3,850 | 4,190 | 3,820 | 4,170 | +180 | +4.5% | 121,900 |
| 2022/02/18 | 3,795 | 4,010 | 3,770 | 3,990 | +125 | +3.2% | 95,700 |
| 2022/02/17 | 3,955 | 3,970 | 3,795 | 3,865 | -105 | -2.6% | 113,900 |
| 2022/02/16 | 4,040 | 4,085 | 3,880 | 3,970 | -15 | -0.4% | 74,400 |
| 2022/02/15 | 4,050 | 4,110 | 3,915 | 3,985 | -215 | -5.1% | 129,800 |
| 2022/02/14 | 3,725 | 4,205 | 3,720 | 4,200 | +450 | +12% | 273,400 |
| 2022/02/10 | 3,750 | 3,840 | 3,720 | 3,750 | +110 | +3% | 97,700 |
| 2022/02/09 | 3,520 | 3,665 | 3,520 | 3,640 | +170 | +4.9% | 46,000 |
| 2022/02/08 | 3,525 | 3,635 | 3,465 | 3,470 | -80 | -2.3% | 62,400 |
| 2022/02/07 | 3,615 | 3,620 | 3,515 | 3,550 | +35 | +1% | 59,300 |
| 2022/02/04 | 3,495 | 3,550 | 3,410 | 3,515 | +15 | +0.4% | 42,600 |
| 2022/02/03 | 3,510 | 3,565 | 3,455 | 3,500 | -140 | -3.8% | 56,800 |
| 2022/02/02 | 3,510 | 3,655 | 3,510 | 3,640 | +200 | +5.8% | 69,300 |
| 2022/02/01 | 3,440 | 3,575 | 3,390 | 3,440 | +130 | +3.9% | 84,900 |
| 2022/01/31 | 3,145 | 3,380 | 3,145 | 3,310 | +160 | +5.1% | 86,400 |
| 2022/01/28 | 3,250 | 3,275 | 3,065 | 3,150 | -30 | -0.9% | 106,800 |
| 2022/01/27 | 3,475 | 3,515 | 3,155 | 3,180 | -320 | -9.1% | 155,500 |
| 2022/01/26 | 3,475 | 3,570 | 3,425 | 3,500 | +25 | +0.7% | 51,300 |
| 2022/01/25 | 3,660 | 3,695 | 3,455 | 3,475 | -200 | -5.4% | 74,300 |
| 2022/01/24 | 3,485 | 3,675 | 3,460 | 3,675 | +135 | +3.8% | 89,300 |
| 2022/01/21 | 3,500 | 3,560 | 3,450 | 3,540 | -65 | -1.8% | 77,100 |
| 2022/01/20 | 3,490 | 3,640 | 3,470 | 3,605 | +65 | +1.8% | 88,400 |
| 2022/01/19 | 3,720 | 3,755 | 3,525 | 3,540 | -275 | -7.2% | 139,400 |
| 2022/01/18 | 3,775 | 3,935 | 3,730 | 3,815 | +10 | +0.3% | 60,100 |
651～
700
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
