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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,735 | 5,070 | 4,730 | 5,020 | +425 | +9.2% | 300,500 |
| 2021/06/04 | 4,715 | 4,745 | 4,595 | 4,595 | -190 | -4% | 133,900 |
| 2021/06/03 | 4,790 | 4,845 | 4,685 | 4,785 | -15 | -0.3% | 118,900 |
| 2021/06/02 | 4,850 | 4,920 | 4,780 | 4,800 | -60 | -1.2% | 94,800 |
| 2021/06/01 | 5,060 | 5,090 | 4,850 | 4,860 | -220 | -4.3% | 316,300 |
| 2021/05/31 | 5,130 | 5,210 | 5,030 | 5,080 | +50 | +1% | 59,500 |
| 2021/05/28 | 5,090 | 5,130 | 5,020 | 5,030 | -50 | -1% | 79,800 |
| 2021/05/27 | 5,150 | 5,180 | 5,080 | 5,080 | -70 | -1.4% | 67,700 |
| 2021/05/26 | 5,230 | 5,260 | 5,110 | 5,150 | -20 | -0.4% | 82,600 |
| 2021/05/25 | 5,050 | 5,270 | 5,050 | 5,170 | +140 | +2.8% | 113,300 |
| 2021/05/24 | 5,100 | 5,140 | 4,985 | 5,030 | -100 | -1.9% | 73,700 |
| 2021/05/21 | 5,200 | 5,340 | 5,120 | 5,130 | +10 | +0.2% | 102,900 |
| 2021/05/20 | 5,050 | 5,190 | 5,050 | 5,120 | +60 | +1.2% | 82,900 |
| 2021/05/19 | 4,990 | 5,210 | 4,975 | 5,060 | +20 | +0.4% | 127,400 |
| 2021/05/18 | 4,905 | 5,080 | 4,865 | 5,040 | +130 | +2.6% | 131,200 |
| 2021/05/17 | 5,150 | 5,240 | 4,870 | 4,910 | -160 | -3.2% | 212,500 |
| 2021/05/14 | 4,890 | 5,160 | 4,810 | 5,070 | +110 | +2.2% | 256,700 |
| 2021/05/13 | 4,770 | 5,090 | 4,710 | 4,960 | -250 | -4.8% | 395,200 |
| 2021/05/12 | 5,420 | 5,630 | 5,150 | 5,210 | -130 | -2.4% | 329,400 |
| 2021/05/11 | 5,500 | 5,560 | 5,310 | 5,340 | -260 | -4.6% | 251,300 |
| 2021/05/10 | 5,700 | 5,750 | 5,520 | 5,600 | -150 | -2.6% | 202,200 |
| 2021/05/07 | 5,670 | 5,780 | 5,630 | 5,750 | -10 | -0.2% | 121,600 |
| 2021/05/06 | 5,880 | 5,900 | 5,750 | 5,760 | -160 | -2.7% | 140,600 |
| 2021/04/30 | 6,150 | 6,170 | 5,920 | 5,920 | -320 | -5.1% | 140,200 |
| 2021/04/28 | 6,190 | 6,310 | 6,160 | 6,240 | -20 | -0.3% | 71,200 |
| 2021/04/27 | 6,420 | 6,510 | 6,260 | 6,260 | -80 | -1.3% | 80,400 |
| 2021/04/26 | 6,270 | 6,380 | 6,210 | 6,340 | +50 | +0.8% | 61,600 |
| 2021/04/23 | 6,230 | 6,480 | 6,180 | 6,290 | -30 | -0.5% | 107,400 |
| 2021/04/22 | 6,070 | 6,320 | 6,070 | 6,320 | +320 | +5.3% | 152,900 |
| 2021/04/21 | 6,280 | 6,330 | 6,000 | 6,000 | -440 | -6.8% | 216,300 |
| 2021/04/20 | 6,530 | 6,580 | 6,360 | 6,440 | -260 | -3.9% | 170,700 |
| 2021/04/19 | 6,520 | 6,710 | 6,460 | 6,700 | +140 | +2.1% | 154,900 |
| 2021/04/16 | 6,570 | 6,710 | 6,550 | 6,560 | -70 | -1.1% | 115,400 |
| 2021/04/15 | 6,630 | 6,660 | 6,460 | 6,630 | -40 | -0.6% | 129,600 |
| 2021/04/14 | 6,750 | 6,880 | 6,660 | 6,670 | -70 | -1% | 127,200 |
| 2021/04/13 | 6,630 | 6,770 | 6,620 | 6,740 | +60 | +0.9% | 102,700 |
| 2021/04/12 | 6,940 | 6,940 | 6,660 | 6,680 | -270 | -3.9% | 162,200 |
| 2021/04/09 | 6,980 | 7,150 | 6,940 | 6,950 | +70 | +1% | 145,500 |
| 2021/04/08 | 6,890 | 6,890 | 6,720 | 6,880 | -20 | -0.3% | 88,000 |
| 2021/04/07 | 6,800 | 7,040 | 6,680 | 6,900 | +30 | +0.4% | 145,200 |
| 2021/04/06 | 6,920 | 7,100 | 6,750 | 6,870 | +50 | +0.7% | 136,300 |
| 2021/04/05 | 7,070 | 7,070 | 6,730 | 6,820 | -90 | -1.3% | 129,500 |
| 2021/04/02 | 7,220 | 7,250 | 6,870 | 6,910 | -310 | -4.3% | 276,600 |
| 2021/04/01 | 6,890 | 7,220 | 6,850 | 7,220 | +430 | +6.3% | 176,100 |
| 2021/03/31 | 6,560 | 6,930 | 6,550 | 6,790 | +330 | +5.1% | 254,500 |
| 2021/03/30 | 6,600 | 6,690 | 6,460 | 6,460 | -220 | -3.3% | 224,600 |
| 2021/03/29 | 7,040 | 7,130 | 6,650 | 6,680 | -370 | -5.2% | 190,700 |
| 2021/03/26 | 6,800 | 7,080 | 6,790 | 7,050 | +350 | +5.2% | 211,300 |
| 2021/03/25 | 7,010 | 7,010 | 6,570 | 6,700 | -340 | -4.8% | 240,400 |
| 2021/03/24 | 6,930 | 7,100 | 6,920 | 7,040 | +10 | +0.1% | 129,600 |
851～
900
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
