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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 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 |
| 2022/06/15 | 5,770 | 5,770 | 5,620 | 5,650 | -70 | -1.2% | 51,000 |
| 2022/06/14 | 5,540 | 5,750 | 5,530 | 5,720 | +80 | +1.4% | 88,100 |
| 2022/06/13 | 5,780 | 5,840 | 5,630 | 5,640 | -310 | -5.2% | 92,400 |
| 2022/06/10 | 5,830 | 6,040 | 5,780 | 5,950 | -20 | -0.3% | 87,900 |
| 2022/06/09 | 6,000 | 6,020 | 5,810 | 5,970 | ±0 | ±0% | 59,200 |
| 2022/06/08 | 6,040 | 6,060 | 5,910 | 5,970 | +20 | +0.3% | 63,600 |
| 2022/06/07 | 6,140 | 6,150 | 5,900 | 5,950 | -150 | -2.5% | 66,200 |
| 2022/06/06 | 5,780 | 6,100 | 5,730 | 6,100 | +290 | +5% | 122,800 |
| 2022/06/03 | 5,500 | 5,850 | 5,500 | 5,810 | +490 | +9.2% | 170,300 |
| 2022/06/02 | 5,430 | 5,430 | 5,260 | 5,320 | -190 | -3.4% | 78,300 |
| 2022/06/01 | 5,570 | 5,650 | 5,480 | 5,510 | -110 | -2% | 48,800 |
| 2022/05/31 | 5,700 | 5,750 | 5,600 | 5,620 | -140 | -2.4% | 68,700 |
| 2022/05/30 | 5,570 | 5,770 | 5,490 | 5,760 | +350 | +6.5% | 132,000 |
| 2022/05/27 | 5,630 | 5,650 | 5,380 | 5,410 | -20 | -0.4% | 70,900 |
| 2022/05/26 | 5,560 | 5,750 | 5,430 | 5,430 | -130 | -2.3% | 68,500 |
| 2022/05/25 | 5,750 | 5,820 | 5,530 | 5,560 | -130 | -2.3% | 72,500 |
| 2022/05/24 | 5,680 | 5,770 | 5,620 | 5,690 | -90 | -1.6% | 65,200 |
| 2022/05/23 | 5,660 | 5,820 | 5,630 | 5,780 | +180 | +3.2% | 58,400 |
| 2022/05/20 | 5,840 | 5,880 | 5,560 | 5,600 | -110 | -1.9% | 82,800 |
| 2022/05/19 | 5,680 | 5,880 | 5,650 | 5,710 | -170 | -2.9% | 109,000 |
| 2022/05/18 | 5,600 | 5,890 | 5,600 | 5,880 | +310 | +5.6% | 137,500 |
| 2022/05/17 | 5,410 | 5,640 | 5,340 | 5,570 | +70 | +1.3% | 125,500 |
| 2022/05/16 | 5,390 | 5,900 | 5,280 | 5,500 | +300 | +5.8% | 218,300 |
| 2022/05/13 | 5,200 | 5,200 | 5,110 | 5,200 | +700 | +15.6% | 60,800 |
| 2022/05/12 | 4,700 | 4,725 | 4,420 | 4,500 | -415 | -8.4% | 184,700 |
| 2022/05/11 | 4,950 | 5,010 | 4,840 | 4,915 | -115 | -2.3% | 97,100 |
| 2022/05/10 | 5,080 | 5,180 | 4,810 | 5,030 | -190 | -3.6% | 188,200 |
| 2022/05/09 | 5,320 | 5,370 | 5,200 | 5,220 | -230 | -4.2% | 88,800 |
| 2022/05/06 | 5,420 | 5,500 | 5,390 | 5,450 | -70 | -1.3% | 68,700 |
| 2022/05/02 | 5,460 | 5,530 | 5,390 | 5,520 | -40 | -0.7% | 56,600 |
| 2022/04/28 | 5,590 | 5,590 | 5,450 | 5,560 | -40 | -0.7% | 69,100 |
| 2022/04/27 | 5,400 | 5,620 | 5,310 | 5,600 | +10 | +0.2% | 93,200 |
| 2022/04/26 | 5,540 | 5,630 | 5,440 | 5,590 | +210 | +3.9% | 68,700 |
| 2022/04/25 | 5,220 | 5,490 | 5,220 | 5,380 | +90 | +1.7% | 127,300 |
| 2022/04/22 | 5,350 | 5,390 | 5,240 | 5,290 | -150 | -2.8% | 130,600 |
| 2022/04/21 | 5,680 | 5,730 | 5,380 | 5,440 | -390 | -6.7% | 168,900 |
| 2022/04/20 | 6,110 | 6,120 | 5,800 | 5,830 | -180 | -3% | 92,800 |
| 2022/04/19 | 6,190 | 6,240 | 5,980 | 6,010 | -80 | -1.3% | 79,600 |
| 2022/04/18 | 6,150 | 6,170 | 6,040 | 6,090 | -50 | -0.8% | 52,300 |
| 2022/04/15 | 6,200 | 6,250 | 6,080 | 6,140 | -190 | -3% | 60,200 |
| 2022/04/14 | 6,460 | 6,560 | 6,240 | 6,330 | -50 | -0.8% | 141,900 |
| 2022/04/13 | 5,880 | 6,420 | 5,810 | 6,380 | +490 | +8.3% | 221,100 |
| 2022/04/12 | 5,680 | 5,940 | 5,580 | 5,890 | +250 | +4.4% | 178,700 |
| 2022/04/11 | 5,650 | 5,770 | 5,570 | 5,640 | -140 | -2.4% | 102,000 |
| 2022/04/08 | 5,770 | 5,890 | 5,700 | 5,780 | +50 | +0.9% | 101,700 |
| 2022/04/07 | 5,870 | 5,930 | 5,660 | 5,730 | -360 | -5.9% | 184,300 |
| 2022/04/06 | 6,210 | 6,260 | 6,040 | 6,090 | -220 | -3.5% | 116,400 |
| 2022/04/05 | 6,400 | 6,470 | 6,260 | 6,310 | -60 | -0.9% | 98,900 |
751～
800
件表示中 / 4789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 | 202,600円 | +6.4% | +9.6% | 2.46% | 26.44倍 | 2.46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 | 51,200円 | +6.1% | +11.3% | 2.97% | 16.78倍 | 3.13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 |
| ｎｏｔｅ | 145,200円 | +21.1% | +6.7% | 0.00% | 219.33倍 | 10.11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 | 96,100円 | 0.0% | +15.9% | 2.39% | 12.90倍 | 2.40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 | 139,200円 | +2.1% | +22.9% | 3.59% | 11.19倍 | 1.50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
