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 |
|---|---|---|---|---|---|---|---|
| 2021/11/08 | 4,765 | 4,765 | 4,460 | 4,460 | -325 | -6.8% | 120,800 |
| 2021/11/05 | 4,700 | 4,785 | 4,700 | 4,785 | +45 | +0.9% | 56,200 |
| 2021/11/04 | 4,740 | 4,750 | 4,690 | 4,740 | +50 | +1.1% | 47,900 |
| 2021/11/02 | 4,750 | 4,810 | 4,620 | 4,690 | -80 | -1.7% | 62,900 |
| 2021/11/01 | 4,755 | 4,850 | 4,615 | 4,770 | +85 | +1.8% | 92,400 |
| 2021/10/29 | 4,685 | 4,755 | 4,565 | 4,685 | -40 | -0.8% | 95,600 |
| 2021/10/28 | 4,825 | 4,825 | 4,680 | 4,725 | -120 | -2.5% | 109,500 |
| 2021/10/27 | 4,830 | 4,880 | 4,700 | 4,845 | +295 | +6.5% | 215,000 |
| 2021/10/26 | 4,420 | 4,575 | 4,410 | 4,550 | +155 | +3.5% | 69,000 |
| 2021/10/25 | 4,430 | 4,435 | 4,325 | 4,395 | -105 | -2.3% | 60,300 |
| 2021/10/22 | 4,510 | 4,590 | 4,485 | 4,500 | -20 | -0.4% | 55,300 |
| 2021/10/21 | 4,645 | 4,660 | 4,515 | 4,520 | -180 | -3.8% | 90,700 |
| 2021/10/20 | 4,735 | 4,835 | 4,675 | 4,700 | -15 | -0.3% | 66,900 |
| 2021/10/19 | 4,650 | 4,760 | 4,630 | 4,715 | +110 | +2.4% | 79,100 |
| 2021/10/18 | 4,830 | 4,850 | 4,580 | 4,605 | -190 | -4% | 113,200 |
| 2021/10/15 | 4,585 | 4,795 | 4,570 | 4,795 | +225 | +4.9% | 120,900 |
| 2021/10/14 | 4,460 | 4,640 | 4,395 | 4,570 | +250 | +5.8% | 146,500 |
| 2021/10/13 | 4,440 | 4,480 | 4,320 | 4,320 | -150 | -3.4% | 63,900 |
| 2021/10/12 | 4,585 | 4,625 | 4,470 | 4,470 | -115 | -2.5% | 67,900 |
| 2021/10/11 | 4,470 | 4,585 | 4,370 | 4,585 | +45 | +1% | 88,200 |
| 2021/10/08 | 4,535 | 4,590 | 4,470 | 4,540 | +75 | +1.7% | 77,400 |
| 2021/10/07 | 4,295 | 4,525 | 4,295 | 4,465 | +210 | +4.9% | 126,000 |
| 2021/10/06 | 4,225 | 4,415 | 4,155 | 4,255 | +125 | +3% | 173,100 |
| 2021/10/05 | 4,115 | 4,205 | 4,015 | 4,130 | -60 | -1.4% | 215,200 |
| 2021/10/04 | 4,475 | 4,510 | 4,190 | 4,190 | -285 | -6.4% | 223,600 |
| 2021/10/01 | 4,405 | 4,535 | 4,355 | 4,475 | +35 | +0.8% | 126,300 |
| 2021/09/30 | 4,605 | 4,605 | 4,370 | 4,440 | -165 | -3.6% | 144,300 |
| 2021/09/29 | 4,590 | 4,635 | 4,540 | 4,605 | -75 | -1.6% | 134,100 |
| 2021/09/28 | 4,735 | 4,750 | 4,585 | 4,680 | -45 | -1% | 112,200 |
| 2021/09/27 | 4,775 | 4,850 | 4,670 | 4,725 | -65 | -1.4% | 100,400 |
| 2021/09/24 | 4,700 | 4,825 | 4,680 | 4,790 | +230 | +5% | 118,200 |
| 2021/09/22 | 4,670 | 4,785 | 4,555 | 4,560 | -70 | -1.5% | 129,900 |
| 2021/09/21 | 4,665 | 4,725 | 4,585 | 4,630 | -235 | -4.8% | 150,000 |
| 2021/09/17 | 4,750 | 4,870 | 4,685 | 4,865 | +90 | +1.9% | 138,800 |
| 2021/09/16 | 5,030 | 5,070 | 4,690 | 4,775 | -335 | -6.6% | 264,500 |
| 2021/09/15 | 4,990 | 5,180 | 4,970 | 5,110 | +20 | +0.4% | 121,600 |
| 2021/09/14 | 5,190 | 5,200 | 5,030 | 5,090 | -120 | -2.3% | 152,700 |
| 2021/09/13 | 5,370 | 5,390 | 5,150 | 5,210 | -160 | -3% | 163,400 |
| 2021/09/10 | 5,180 | 5,370 | 5,180 | 5,370 | +230 | +4.5% | 258,500 |
| 2021/09/09 | 5,550 | 5,560 | 5,100 | 5,140 | -380 | -6.9% | 427,800 |
| 2021/09/08 | 5,330 | 5,570 | 5,120 | 5,520 | +190 | +3.6% | 403,000 |
| 2021/09/07 | 5,360 | 5,550 | 5,210 | 5,330 | +170 | +3.3% | 668,100 |
| 2021/09/06 | 4,820 | 5,200 | 4,730 | 5,160 | +470 | +10% | 345,600 |
| 2021/09/03 | 4,670 | 4,725 | 4,540 | 4,690 | -20 | -0.4% | 166,800 |
| 2021/09/02 | 4,870 | 4,925 | 4,685 | 4,710 | -75 | -1.6% | 165,900 |
| 2021/09/01 | 4,750 | 4,805 | 4,575 | 4,785 | -10 | -0.2% | 214,000 |
| 2021/08/31 | 4,680 | 4,850 | 4,600 | 4,795 | +165 | +3.6% | 245,400 |
| 2021/08/30 | 4,755 | 4,780 | 4,490 | 4,630 | +5 | +0.1% | 260,600 |
| 2021/08/27 | 4,605 | 4,700 | 4,485 | 4,625 | +125 | +2.8% | 292,800 |
| 2021/08/26 | 4,330 | 4,500 | 4,330 | 4,500 | +195 | +4.5% | 196,200 |
901～
950
件表示中 / 4791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 | 202,000円 | +6.4% | +9.6% | 2.47% | 26.36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 |
| ＮＣＤ | 274,400円 | +6.3% | +5.2% | 4.37% | 11.51倍 | 2.88倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ｅＢＡＳＥ | 51,100円 | +6.1% | +11.3% | 2.97% | 16.74倍 | 3.12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 | 141,600円 | +21.1% | +6.7% | 0.00% | 213.90倍 | 9.86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 | 95,200円 | 0.0% | +15.9% | 2.42% | 12.78倍 | 2.37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 |
市場注目の銘柄
チャート関連のコラム
