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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,200 | 4,400 | 4,175 | 4,280 | +220 | +5.4% | 214,400 |
| 2018/09/27 | 3,875 | 4,075 | 3,860 | 4,060 | +185 | +4.8% | 155,000 |
| 2018/09/26 | 3,875 | 3,880 | 3,820 | 3,875 | +40 | +1% | 35,400 |
| 2018/09/25 | 3,755 | 3,865 | 3,735 | 3,835 | +110 | +3% | 59,300 |
| 2018/09/21 | 3,720 | 3,735 | 3,680 | 3,725 | +35 | +0.9% | 27,400 |
| 2018/09/20 | 3,780 | 3,790 | 3,650 | 3,690 | -70 | -1.9% | 38,800 |
| 2018/09/19 | 3,740 | 3,835 | 3,640 | 3,760 | +90 | +2.5% | 93,400 |
| 2018/09/18 | 3,650 | 3,715 | 3,640 | 3,670 | +45 | +1.2% | 36,000 |
| 2018/09/14 | 3,755 | 3,780 | 3,600 | 3,625 | -95 | -2.6% | 82,300 |
| 2018/09/13 | 3,845 | 3,915 | 3,685 | 3,720 | -145 | -3.8% | 73,500 |
| 2018/09/12 | 3,870 | 3,920 | 3,835 | 3,865 | ±0 | ±0% | 56,900 |
| 2018/09/11 | 3,780 | 3,870 | 3,740 | 3,865 | +105 | +2.8% | 52,000 |
| 2018/09/10 | 3,675 | 3,760 | 3,660 | 3,760 | +95 | +2.6% | 39,600 |
| 2018/09/07 | 3,590 | 3,745 | 3,575 | 3,665 | +40 | +1.1% | 70,600 |
| 2018/09/06 | 3,695 | 3,730 | 3,565 | 3,625 | -140 | -3.7% | 125,100 |
| 2018/09/05 | 3,910 | 3,950 | 3,735 | 3,765 | -135 | -3.5% | 91,000 |
| 2018/09/04 | 3,805 | 3,945 | 3,740 | 3,900 | +65 | +1.7% | 77,500 |
| 2018/09/03 | 3,840 | 3,920 | 3,805 | 3,835 | -15 | -0.4% | 49,200 |
| 2018/08/31 | 3,730 | 3,870 | 3,725 | 3,850 | +85 | +2.3% | 75,000 |
| 2018/08/30 | 3,615 | 3,780 | 3,610 | 3,765 | +125 | +3.4% | 67,500 |
| 2018/08/29 | 3,640 | 3,700 | 3,540 | 3,640 | +10 | +0.3% | 110,300 |
| 2018/08/28 | 3,980 | 3,980 | 3,630 | 3,630 | -290 | -7.4% | 209,100 |
| 2018/08/27 | 3,910 | 3,990 | 3,890 | 3,920 | -30 | -0.8% | 76,200 |
| 2018/08/24 | 3,950 | 3,980 | 3,885 | 3,950 | +25 | +0.6% | 71,800 |
| 2018/08/23 | 3,800 | 3,945 | 3,760 | 3,925 | +145 | +3.8% | 117,400 |
| 2018/08/22 | 3,770 | 3,845 | 3,710 | 3,780 | -20 | -0.5% | 99,100 |
| 2018/08/21 | 3,730 | 3,845 | 3,625 | 3,800 | +90 | +2.4% | 110,300 |
| 2018/08/20 | 3,820 | 3,915 | 3,675 | 3,710 | -95 | -2.5% | 152,900 |
| 2018/08/17 | 3,745 | 4,010 | 3,740 | 3,805 | +155 | +4.2% | 379,100 |
| 2018/08/16 | 3,855 | 3,905 | 3,620 | 3,650 | -140 | -3.7% | 146,600 |
| 2018/08/15 | 3,695 | 3,955 | 3,695 | 3,790 | +95 | +2.6% | 255,500 |
| 2018/08/14 | 3,540 | 3,725 | 3,520 | 3,695 | +155 | +4.4% | 94,200 |
| 2018/08/13 | 3,615 | 3,710 | 3,475 | 3,540 | -75 | -2.1% | 155,300 |
| 2018/08/10 | 3,675 | 3,985 | 3,535 | 3,615 | +145 | +4.2% | 349,600 |
| 2018/08/09 | 3,480 | 4,010 | 3,460 | 3,470 | +125 | +3.7% | 538,000 |
| 2018/08/08 | 3,340 | 3,395 | 3,240 | 3,345 | -40 | -1.2% | 70,500 |
| 2018/08/07 | 3,405 | 3,440 | 3,325 | 3,385 | +10 | +0.3% | 55,600 |
| 2018/08/06 | 3,280 | 3,420 | 3,265 | 3,375 | +140 | +4.3% | 83,000 |
| 2018/08/03 | 3,270 | 3,305 | 3,210 | 3,235 | +30 | +0.9% | 63,000 |
| 2018/08/02 | 3,060 | 3,280 | 3,055 | 3,205 | +205 | +6.8% | 93,000 |
| 2018/08/01 | 2,893 | 3,020 | 2,893 | 3,000 | +108 | +3.7% | 48,600 |
| 2018/07/31 | 2,900 | 2,906 | 2,842 | 2,892 | -14 | -0.5% | 42,000 |
| 2018/07/30 | 2,977 | 2,979 | 2,903 | 2,906 | -90 | -3% | 40,200 |
| 2018/07/27 | 3,005 | 3,025 | 2,990 | 2,996 | -49 | -1.6% | 41,100 |
| 2018/07/26 | 3,020 | 3,080 | 3,000 | 3,045 | +10 | +0.3% | 39,200 |
| 2018/07/25 | 3,050 | 3,075 | 2,986 | 3,035 | -20 | -0.7% | 42,000 |
| 2018/07/24 | 3,100 | 3,115 | 3,035 | 3,055 | -35 | -1.1% | 25,300 |
| 2018/07/23 | 3,100 | 3,140 | 3,070 | 3,090 | -5 | -0.2% | 24,000 |
| 2018/07/20 | 3,170 | 3,205 | 3,095 | 3,095 | -75 | -2.4% | 39,600 |
| 2018/07/19 | 3,295 | 3,295 | 3,165 | 3,170 | -75 | -2.3% | 37,100 |
1501～
1550
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
