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 |
---|---|---|---|---|---|---|---|
2021/01/14 | 8,970 | 9,280 | 8,820 | 8,820 | -130 | -1.5% | 248,000 |
2021/01/13 | 8,900 | 9,080 | 8,810 | 8,950 | ±0 | ±0% | 141,000 |
2021/01/12 | 9,360 | 9,450 | 8,870 | 8,950 | -500 | -5.3% | 247,900 |
2021/01/08 | 9,200 | 9,520 | 9,120 | 9,450 | +430 | +4.8% | 204,900 |
2021/01/07 | 9,260 | 9,300 | 9,000 | 9,020 | -390 | -4.1% | 213,300 |
2021/01/06 | 9,450 | 9,640 | 9,320 | 9,410 | +10 | +0.1% | 237,200 |
2021/01/05 | 9,490 | 9,530 | 9,060 | 9,400 | ±0 | ±0% | 290,300 |
2021/01/04 | 8,850 | 9,440 | 8,850 | 9,400 | +550 | +6.2% | 278,800 |
2020/12/30 | 8,610 | 8,940 | 8,540 | 8,850 | +90 | +1% | 147,100 |
2020/12/29 | 8,600 | 8,870 | 8,500 | 8,760 | +320 | +3.8% | 242,200 |
2020/12/28 | 8,300 | 8,620 | 8,250 | 8,440 | +260 | +3.2% | 276,400 |
2020/12/25 | 8,580 | 8,670 | 8,160 | 8,180 | -500 | -5.8% | 246,400 |
2020/12/24 | 8,600 | 8,710 | 8,500 | 8,680 | +50 | +0.6% | 190,700 |
2020/12/23 | 8,710 | 8,780 | 8,490 | 8,630 | -10 | -0.1% | 262,000 |
2020/12/22 | 9,080 | 9,190 | 8,630 | 8,640 | -530 | -5.8% | 230,900 |
2020/12/21 | 9,220 | 9,330 | 9,100 | 9,170 | -60 | -0.7% | 135,800 |
2020/12/18 | 9,570 | 9,620 | 9,170 | 9,230 | -390 | -4.1% | 281,900 |
2020/12/17 | 9,540 | 9,650 | 9,350 | 9,620 | +210 | +2.2% | 183,300 |
2020/12/16 | 9,390 | 9,580 | 9,280 | 9,410 | -10 | -0.1% | 154,600 |
2020/12/15 | 9,740 | 9,910 | 9,330 | 9,420 | -270 | -2.8% | 229,400 |
2020/12/14 | 9,890 | 10,030 | 9,630 | 9,690 | -300 | -3% | 203,300 |
2020/12/11 | 9,500 | 10,050 | 9,500 | 9,990 | +590 | +6.3% | 299,700 |
2020/12/10 | 9,490 | 9,830 | 9,350 | 9,400 | -280 | -2.9% | 247,200 |
2020/12/09 | 10,290 | 10,380 | 9,620 | 9,680 | -720 | -6.9% | 350,300 |
2020/12/08 | 9,900 | 10,450 | 9,740 | 10,400 | +360 | +3.6% | 231,200 |
2020/12/07 | 10,120 | 10,320 | 9,920 | 10,040 | -40 | -0.4% | 203,300 |
2020/12/04 | 10,170 | 10,350 | 9,850 | 10,080 | +140 | +1.4% | 265,200 |
2020/12/03 | 10,280 | 10,350 | 9,880 | 9,940 | -550 | -5.2% | 307,400 |
2020/12/02 | 10,830 | 10,890 | 10,360 | 10,490 | -470 | -4.3% | 396,500 |
2020/12/01 | 10,500 | 11,150 | 10,330 | 10,960 | +640 | +6.2% | 521,000 |
2020/11/30 | 10,000 | 10,390 | 10,000 | 10,320 | +440 | +4.5% | 287,700 |
2020/11/27 | 9,700 | 9,900 | 9,520 | 9,880 | +60 | +0.6% | 180,200 |
2020/11/26 | 9,630 | 9,870 | 9,460 | 9,820 | +300 | +3.2% | 195,800 |
2020/11/25 | 9,580 | 9,630 | 9,340 | 9,520 | -60 | -0.6% | 189,800 |
2020/11/24 | 9,850 | 9,990 | 9,540 | 9,580 | -330 | -3.3% | 315,100 |
2020/11/20 | 9,750 | 10,010 | 9,560 | 9,910 | +460 | +4.9% | 423,100 |
2020/11/19 | 9,210 | 9,560 | 9,020 | 9,450 | +300 | +3.3% | 293,500 |
2020/11/18 | 9,280 | 9,360 | 9,030 | 9,150 | +20 | +0.2% | 263,500 |
2020/11/17 | 9,930 | 10,070 | 9,110 | 9,130 | -1,080 | -10.6% | 544,800 |
2020/11/16 | 10,230 | 10,340 | 9,880 | 10,210 | -220 | -2.1% | 363,500 |
2020/11/13 | 10,070 | 10,740 | 10,070 | 10,430 | +90 | +0.9% | 361,300 |
2020/11/12 | 10,930 | 12,070 | 10,090 | 10,340 | +60 | +0.6% | 1,149,700 |
2020/11/11 | 9,800 | 10,320 | 9,600 | 10,280 | +70 | +0.7% | 379,400 |
2020/11/10 | 11,050 | 11,290 | 10,100 | 10,210 | -1,800 | -15% | 694,400 |
2020/11/09 | 12,120 | 12,390 | 11,890 | 12,010 | +80 | +0.7% | 390,500 |
2020/11/06 | 12,020 | 12,030 | 11,570 | 11,930 | +170 | +1.4% | 314,300 |
2020/11/05 | 12,050 | 12,220 | 11,730 | 11,760 | +130 | +1.1% | 455,400 |
2020/11/04 | 11,280 | 11,710 | 11,190 | 11,630 | +790 | +7.3% | 451,600 |
2020/11/02 | 11,100 | 11,430 | 10,750 | 10,840 | -190 | -1.7% | 336,800 |
2020/10/30 | 11,430 | 11,730 | 10,960 | 11,030 | -470 | -4.1% | 368,900 |
1101~
1150
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