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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,835 | 2,890 | 2,820 | 2,865 | +30 | +1.1% | 7,200 |
| 2024/11/01 | 2,785 | 2,865 | 2,785 | 2,835 | +19 | +0.7% | 18,400 |
| 2024/10/31 | 2,757 | 2,828 | 2,754 | 2,816 | +58 | +2.1% | 10,700 |
| 2024/10/30 | 2,800 | 2,810 | 2,752 | 2,758 | -28 | -1% | 15,900 |
| 2024/10/29 | 2,735 | 2,794 | 2,735 | 2,786 | +51 | +1.9% | 11,000 |
| 2024/10/28 | 2,707 | 2,740 | 2,698 | 2,735 | +55 | +2.1% | 12,900 |
| 2024/10/25 | 2,741 | 2,743 | 2,633 | 2,680 | -40 | -1.5% | 20,200 |
| 2024/10/24 | 2,710 | 2,736 | 2,688 | 2,720 | -9 | -0.3% | 14,000 |
| 2024/10/23 | 2,778 | 2,778 | 2,716 | 2,729 | -63 | -2.3% | 9,800 |
| 2024/10/22 | 2,827 | 2,827 | 2,772 | 2,792 | -34 | -1.2% | 19,100 |
| 2024/10/21 | 2,816 | 2,853 | 2,802 | 2,826 | +10 | +0.4% | 6,100 |
| 2024/10/18 | 2,857 | 2,857 | 2,814 | 2,816 | -41 | -1.4% | 6,800 |
| 2024/10/17 | 2,901 | 2,901 | 2,856 | 2,857 | -29 | -1% | 6,600 |
| 2024/10/16 | 2,910 | 2,939 | 2,886 | 2,886 | -32 | -1.1% | 11,900 |
| 2024/10/15 | 2,944 | 2,959 | 2,900 | 2,918 | -7 | -0.2% | 6,100 |
| 2024/10/11 | 2,932 | 2,964 | 2,915 | 2,925 | -3 | -0.1% | 9,500 |
| 2024/10/10 | 2,999 | 2,999 | 2,918 | 2,928 | -38 | -1.3% | 7,500 |
| 2024/10/09 | 2,975 | 3,010 | 2,952 | 2,966 | -7 | -0.2% | 14,700 |
| 2024/10/08 | 2,983 | 2,985 | 2,941 | 2,973 | -27 | -0.9% | 6,700 |
| 2024/10/07 | 3,005 | 3,025 | 2,983 | 3,000 | +46 | +1.6% | 18,200 |
| 2024/10/04 | 2,997 | 3,015 | 2,941 | 2,954 | -41 | -1.4% | 10,300 |
| 2024/10/03 | 2,955 | 2,995 | 2,936 | 2,995 | +101 | +3.5% | 21,900 |
| 2024/10/02 | 2,936 | 2,962 | 2,890 | 2,894 | -80 | -2.7% | 17,500 |
| 2024/10/01 | 2,904 | 2,979 | 2,891 | 2,974 | +87 | +3% | 10,600 |
| 2024/09/30 | 2,923 | 3,010 | 2,863 | 2,887 | -118 | -3.9% | 41,900 |
| 2024/09/27 | 2,984 | 3,005 | 2,971 | 3,005 | +30 | +1% | 21,100 |
| 2024/09/26 | 2,890 | 2,975 | 2,890 | 2,975 | +85 | +2.9% | 31,200 |
| 2024/09/25 | 2,926 | 2,926 | 2,868 | 2,890 | -5 | -0.2% | 13,400 |
| 2024/09/24 | 2,882 | 2,932 | 2,859 | 2,895 | +46 | +1.6% | 22,700 |
| 2024/09/20 | 2,825 | 2,871 | 2,825 | 2,849 | +39 | +1.4% | 15,700 |
| 2024/09/19 | 2,822 | 2,844 | 2,797 | 2,810 | +12 | +0.4% | 12,400 |
| 2024/09/18 | 2,785 | 2,818 | 2,756 | 2,798 | +13 | +0.5% | 12,000 |
| 2024/09/17 | 2,808 | 2,821 | 2,730 | 2,785 | -7 | -0.3% | 23,500 |
| 2024/09/13 | 2,808 | 2,844 | 2,765 | 2,792 | -49 | -1.7% | 20,400 |
| 2024/09/12 | 2,731 | 2,856 | 2,731 | 2,841 | +127 | +4.7% | 25,500 |
| 2024/09/11 | 2,764 | 2,850 | 2,680 | 2,714 | -40 | -1.5% | 33,200 |
| 2024/09/10 | 2,730 | 2,780 | 2,729 | 2,754 | +19 | +0.7% | 24,500 |
| 2024/09/09 | 2,676 | 2,753 | 2,676 | 2,735 | -41 | -1.5% | 27,700 |
| 2024/09/06 | 2,862 | 2,933 | 2,758 | 2,776 | -54 | -1.9% | 22,500 |
| 2024/09/05 | 2,880 | 2,961 | 2,787 | 2,830 | -88 | -3% | 30,300 |
| 2024/09/04 | 2,940 | 2,992 | 2,898 | 2,918 | -92 | -3.1% | 40,500 |
| 2024/09/03 | 2,819 | 3,030 | 2,801 | 3,010 | +226 | +8.1% | 58,800 |
| 2024/09/02 | 2,846 | 2,846 | 2,755 | 2,784 | -19 | -0.7% | 13,500 |
| 2024/08/30 | 2,779 | 2,803 | 2,767 | 2,803 | +24 | +0.9% | 10,000 |
| 2024/08/29 | 2,791 | 2,816 | 2,757 | 2,779 | -38 | -1.3% | 15,200 |
| 2024/08/28 | 2,831 | 2,838 | 2,778 | 2,817 | -45 | -1.6% | 16,600 |
| 2024/08/27 | 2,830 | 2,875 | 2,830 | 2,862 | +22 | +0.8% | 14,500 |
| 2024/08/26 | 2,757 | 2,865 | 2,749 | 2,840 | +41 | +1.5% | 30,200 |
| 2024/08/23 | 2,840 | 2,841 | 2,775 | 2,799 | -51 | -1.8% | 28,100 |
| 2024/08/22 | 2,759 | 2,875 | 2,730 | 2,850 | +139 | +5.1% | 50,300 |
101～
150
件表示中 / 4724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 | 202,300円 | +6.4% | +9.6% | 2.46% | 26.40倍 | 2.46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 |
| ＦＦＲＩ | 293,400円 | +29.1% | +0.2% | 0.34% | 53.60倍 | 11.22倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ｅＢＡＳＥ | 50,200円 | +5.9% | +11.3% | 2.75% | 18.06倍 | 3.33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 |
| テクノスＪＰＮ | 114,900円 | +13.1% | +6.3% | 0.00% | 19.52倍 | 3.02倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。企業間協調プラットフォームＣＢＰを育成。投資会社がＴＯＢ |
| 東邦システム | 111,000円 | +9.3% | +8.0% | 3.60% | 16.17倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
