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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,980 | 4,170 | 3,980 | 4,075 | +75 | +1.9% | 183,800 |
| 2021/08/18 | 3,715 | 4,010 | 3,685 | 4,000 | +280 | +7.5% | 328,900 |
| 2021/08/17 | 3,930 | 3,970 | 3,700 | 3,720 | -235 | -5.9% | 199,200 |
| 2021/08/16 | 3,835 | 4,015 | 3,785 | 3,955 | +100 | +2.6% | 296,300 |
| 2021/08/13 | 3,875 | 3,895 | 3,770 | 3,855 | -75 | -1.9% | 216,700 |
| 2021/08/12 | 4,060 | 4,080 | 3,930 | 3,930 | -95 | -2.4% | 96,900 |
| 2021/08/11 | 4,020 | 4,090 | 3,890 | 4,025 | +5 | +0.1% | 159,300 |
| 2021/08/10 | 3,950 | 4,060 | 3,890 | 4,020 | +50 | +1.3% | 124,500 |
| 2021/08/06 | 4,030 | 4,110 | 3,965 | 3,970 | -65 | -1.6% | 74,800 |
| 2021/08/05 | 4,035 | 4,160 | 4,015 | 4,035 | ±0 | ±0% | 83,900 |
| 2021/08/04 | 4,130 | 4,145 | 3,950 | 4,035 | -100 | -2.4% | 153,800 |
| 2021/08/03 | 4,140 | 4,280 | 4,120 | 4,135 | -15 | -0.4% | 62,700 |
| 2021/08/02 | 4,235 | 4,285 | 4,130 | 4,150 | -65 | -1.5% | 112,800 |
| 2021/07/30 | 4,210 | 4,235 | 4,155 | 4,215 | -65 | -1.5% | 69,400 |
| 2021/07/29 | 4,165 | 4,305 | 4,155 | 4,280 | +140 | +3.4% | 90,400 |
| 2021/07/28 | 4,320 | 4,330 | 4,120 | 4,140 | -250 | -5.7% | 160,000 |
| 2021/07/27 | 4,470 | 4,500 | 4,365 | 4,390 | -80 | -1.8% | 62,300 |
| 2021/07/26 | 4,530 | 4,590 | 4,460 | 4,470 | ±0 | ±0% | 43,900 |
| 2021/07/21 | 4,480 | 4,565 | 4,440 | 4,470 | +15 | +0.3% | 49,600 |
| 2021/07/20 | 4,520 | 4,560 | 4,455 | 4,455 | -35 | -0.8% | 54,900 |
| 2021/07/19 | 4,565 | 4,565 | 4,435 | 4,490 | -85 | -1.9% | 60,200 |
| 2021/07/16 | 4,585 | 4,640 | 4,515 | 4,575 | -40 | -0.9% | 70,100 |
| 2021/07/15 | 4,880 | 4,890 | 4,595 | 4,615 | -310 | -6.3% | 138,600 |
| 2021/07/14 | 4,855 | 4,990 | 4,835 | 4,925 | +70 | +1.4% | 118,200 |
| 2021/07/13 | 4,705 | 4,910 | 4,705 | 4,855 | +160 | +3.4% | 158,300 |
| 2021/07/12 | 4,470 | 4,705 | 4,450 | 4,695 | +250 | +5.6% | 107,000 |
| 2021/07/09 | 4,450 | 4,475 | 4,310 | 4,445 | -75 | -1.7% | 131,000 |
| 2021/07/08 | 4,680 | 4,730 | 4,490 | 4,520 | -140 | -3% | 157,300 |
| 2021/07/07 | 4,680 | 4,810 | 4,660 | 4,660 | -60 | -1.3% | 108,500 |
| 2021/07/06 | 4,635 | 4,815 | 4,635 | 4,720 | +110 | +2.4% | 88,200 |
| 2021/07/05 | 4,755 | 4,800 | 4,605 | 4,610 | -170 | -3.6% | 90,200 |
| 2021/07/02 | 4,675 | 4,810 | 4,655 | 4,780 | +150 | +3.2% | 67,800 |
| 2021/07/01 | 4,680 | 4,725 | 4,605 | 4,630 | -75 | -1.6% | 75,100 |
| 2021/06/30 | 4,850 | 4,850 | 4,690 | 4,705 | -95 | -2% | 111,400 |
| 2021/06/29 | 4,905 | 4,960 | 4,790 | 4,800 | -70 | -1.4% | 78,200 |
| 2021/06/28 | 4,985 | 5,000 | 4,870 | 4,870 | -115 | -2.3% | 86,400 |
| 2021/06/25 | 5,070 | 5,070 | 4,985 | 4,985 | -55 | -1.1% | 44,600 |
| 2021/06/24 | 5,070 | 5,130 | 5,030 | 5,040 | -110 | -2.1% | 59,700 |
| 2021/06/23 | 5,040 | 5,180 | 5,040 | 5,150 | +100 | +2% | 79,200 |
| 2021/06/22 | 5,090 | 5,120 | 5,030 | 5,050 | +10 | +0.2% | 41,500 |
| 2021/06/21 | 4,875 | 5,100 | 4,875 | 5,040 | +95 | +1.9% | 106,100 |
| 2021/06/18 | 5,030 | 5,110 | 4,885 | 4,945 | +30 | +0.6% | 125,800 |
| 2021/06/17 | 5,050 | 5,050 | 4,885 | 4,915 | -195 | -3.8% | 97,300 |
| 2021/06/16 | 5,060 | 5,120 | 5,000 | 5,110 | -40 | -0.8% | 54,700 |
| 2021/06/15 | 5,240 | 5,240 | 5,090 | 5,150 | -60 | -1.2% | 65,300 |
| 2021/06/14 | 5,130 | 5,230 | 5,030 | 5,210 | +160 | +3.2% | 111,100 |
| 2021/06/11 | 5,260 | 5,310 | 5,030 | 5,050 | -140 | -2.7% | 168,600 |
| 2021/06/10 | 5,030 | 5,190 | 4,990 | 5,190 | +190 | +3.8% | 129,500 |
| 2021/06/09 | 4,985 | 5,070 | 4,960 | 5,000 | +15 | +0.3% | 80,500 |
| 2021/06/08 | 4,990 | 5,090 | 4,875 | 4,985 | -35 | -0.7% | 153,200 |
801～
850
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
