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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 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 |
| 2022/01/17 | 3,810 | 3,875 | 3,770 | 3,805 | -25 | -0.7% | 57,600 |
| 2022/01/14 | 3,800 | 3,875 | 3,780 | 3,830 | -90 | -2.3% | 72,600 |
| 2022/01/13 | 3,940 | 3,985 | 3,910 | 3,920 | -120 | -3% | 58,000 |
| 2022/01/12 | 3,825 | 4,040 | 3,815 | 4,040 | +330 | +8.9% | 108,700 |
| 2022/01/11 | 3,790 | 3,815 | 3,680 | 3,710 | -110 | -2.9% | 65,000 |
| 2022/01/07 | 3,885 | 3,975 | 3,735 | 3,820 | -110 | -2.8% | 121,700 |
| 2022/01/06 | 3,960 | 4,040 | 3,865 | 3,930 | -145 | -3.6% | 97,500 |
| 2022/01/05 | 4,310 | 4,315 | 4,075 | 4,075 | -305 | -7% | 82,200 |
| 2022/01/04 | 4,320 | 4,380 | 4,260 | 4,380 | +195 | +4.7% | 61,600 |
| 2021/12/30 | 4,255 | 4,285 | 4,180 | 4,185 | -140 | -3.2% | 41,900 |
| 2021/12/29 | 4,205 | 4,325 | 4,190 | 4,325 | +80 | +1.9% | 32,900 |
| 2021/12/28 | 4,380 | 4,430 | 4,225 | 4,245 | -65 | -1.5% | 77,300 |
| 2021/12/27 | 4,360 | 4,375 | 4,295 | 4,310 | -40 | -0.9% | 37,100 |
| 2021/12/24 | 4,465 | 4,530 | 4,350 | 4,350 | -150 | -3.3% | 48,300 |
| 2021/12/23 | 4,385 | 4,500 | 4,365 | 4,500 | +105 | +2.4% | 65,800 |
| 2021/12/22 | 4,190 | 4,410 | 4,190 | 4,395 | +225 | +5.4% | 82,400 |
| 2021/12/21 | 4,125 | 4,220 | 4,080 | 4,170 | +90 | +2.2% | 58,700 |
| 2021/12/20 | 4,230 | 4,280 | 4,080 | 4,080 | -150 | -3.5% | 70,800 |
| 2021/12/17 | 4,255 | 4,310 | 4,185 | 4,230 | -45 | -1.1% | 60,800 |
| 2021/12/16 | 4,360 | 4,450 | 4,275 | 4,275 | +40 | +0.9% | 59,200 |
| 2021/12/15 | 4,115 | 4,315 | 4,115 | 4,235 | +100 | +2.4% | 63,200 |
| 2021/12/14 | 4,200 | 4,280 | 4,135 | 4,135 | -145 | -3.4% | 63,900 |
| 2021/12/13 | 4,365 | 4,415 | 4,195 | 4,280 | -45 | -1% | 51,500 |
| 2021/12/10 | 4,370 | 4,510 | 4,300 | 4,325 | -70 | -1.6% | 104,800 |
| 2021/12/09 | 4,340 | 4,445 | 4,300 | 4,395 | +165 | +3.9% | 91,200 |
| 2021/12/08 | 4,255 | 4,280 | 4,120 | 4,230 | +90 | +2.2% | 65,000 |
| 2021/12/07 | 3,970 | 4,160 | 3,965 | 4,140 | +220 | +5.6% | 90,400 |
| 2021/12/06 | 3,915 | 3,955 | 3,830 | 3,920 | -100 | -2.5% | 79,500 |
| 2021/12/03 | 3,850 | 4,020 | 3,805 | 4,020 | +180 | +4.7% | 103,600 |
| 2021/12/02 | 3,990 | 4,000 | 3,840 | 3,840 | -220 | -5.4% | 93,700 |
| 2021/12/01 | 4,025 | 4,090 | 3,835 | 4,060 | +65 | +1.6% | 110,500 |
| 2021/11/30 | 4,220 | 4,275 | 3,995 | 3,995 | -155 | -3.7% | 116,900 |
| 2021/11/29 | 4,200 | 4,360 | 4,150 | 4,150 | -165 | -3.8% | 74,900 |
| 2021/11/26 | 4,415 | 4,435 | 4,265 | 4,315 | -115 | -2.6% | 68,300 |
| 2021/11/25 | 4,460 | 4,510 | 4,370 | 4,430 | +40 | +0.9% | 47,400 |
| 2021/11/24 | 4,495 | 4,535 | 4,380 | 4,390 | -175 | -3.8% | 74,900 |
| 2021/11/22 | 4,310 | 4,565 | 4,290 | 4,565 | +235 | +5.4% | 67,200 |
| 2021/11/19 | 4,430 | 4,460 | 4,290 | 4,330 | -70 | -1.6% | 87,500 |
| 2021/11/18 | 4,485 | 4,515 | 4,315 | 4,400 | -140 | -3.1% | 99,200 |
| 2021/11/17 | 4,765 | 4,825 | 4,540 | 4,540 | -210 | -4.4% | 101,400 |
| 2021/11/16 | 4,770 | 4,810 | 4,695 | 4,750 | -35 | -0.7% | 61,000 |
| 2021/11/15 | 4,850 | 4,890 | 4,715 | 4,785 | -125 | -2.5% | 97,700 |
| 2021/11/12 | 4,440 | 4,910 | 4,440 | 4,910 | +400 | +8.9% | 225,500 |
| 2021/11/11 | 4,485 | 4,520 | 4,430 | 4,510 | -45 | -1% | 88,500 |
| 2021/11/10 | 4,440 | 4,610 | 4,440 | 4,555 | +115 | +2.6% | 78,800 |
| 2021/11/09 | 4,460 | 4,565 | 4,400 | 4,440 | -20 | -0.4% | 72,500 |
| 2021/11/08 | 4,765 | 4,765 | 4,460 | 4,460 | -325 | -6.8% | 120,800 |
851～
900
件表示中 / 4790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 | 202,100円 | +6.4% | +9.6% | 2.47% | 26.37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 |
| ｎｏｔｅ | 145,300円 | +21.1% | +6.7% | 0.00% | 219.49倍 | 10.12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 |
| ｅＢＡＳＥ | 50,800円 | +6.1% | +11.3% | 2.99% | 16.64倍 | 3.10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 |
| デジハＨＤ | 95,700円 | 0.0% | +15.9% | 2.40% | 12.85倍 | 2.38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 | 139,100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
