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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,250 | 3,310 | 3,235 | 3,245 | +30 | +0.9% | 32,300 |
| 2018/07/17 | 3,250 | 3,250 | 3,195 | 3,215 | +5 | +0.2% | 20,900 |
| 2018/07/13 | 3,175 | 3,235 | 3,175 | 3,210 | +60 | +1.9% | 20,000 |
| 2018/07/12 | 3,150 | 3,215 | 3,145 | 3,150 | +10 | +0.3% | 27,500 |
| 2018/07/11 | 3,250 | 3,295 | 3,125 | 3,140 | -130 | -4% | 44,300 |
| 2018/07/10 | 3,395 | 3,395 | 3,270 | 3,270 | +15 | +0.5% | 46,000 |
| 2018/07/09 | 3,100 | 3,280 | 3,100 | 3,255 | +185 | +6% | 34,300 |
| 2018/07/06 | 3,030 | 3,100 | 3,010 | 3,070 | +25 | +0.8% | 46,900 |
| 2018/07/05 | 3,070 | 3,145 | 3,010 | 3,045 | -35 | -1.1% | 79,200 |
| 2018/07/04 | 3,135 | 3,135 | 3,070 | 3,080 | -55 | -1.8% | 43,700 |
| 2018/07/03 | 3,150 | 3,220 | 3,085 | 3,135 | -15 | -0.5% | 35,400 |
| 2018/07/02 | 3,190 | 3,250 | 3,115 | 3,150 | -40 | -1.3% | 50,000 |
| 2018/06/29 | 3,180 | 3,235 | 3,140 | 3,190 | +25 | +0.8% | 25,700 |
| 2018/06/28 | 3,200 | 3,230 | 3,110 | 3,165 | -60 | -1.9% | 57,300 |
| 2018/06/27 | 3,110 | 3,315 | 3,110 | 3,225 | +120 | +3.9% | 85,500 |
| 2018/06/26 | 3,035 | 3,145 | 3,010 | 3,105 | +35 | +1.1% | 121,200 |
| 2018/06/25 | 3,250 | 3,295 | 3,060 | 3,070 | -185 | -5.7% | 104,200 |
| 2018/06/22 | 3,315 | 3,365 | 3,230 | 3,255 | -95 | -2.8% | 78,700 |
| 2018/06/21 | 3,410 | 3,480 | 3,350 | 3,350 | -40 | -1.2% | 74,100 |
| 2018/06/20 | 3,370 | 3,420 | 3,330 | 3,390 | -5 | -0.1% | 38,200 |
| 2018/06/19 | 3,445 | 3,460 | 3,315 | 3,395 | -50 | -1.5% | 73,700 |
| 2018/06/18 | 3,490 | 3,530 | 3,390 | 3,445 | -50 | -1.4% | 93,100 |
| 2018/06/15 | 3,440 | 3,500 | 3,395 | 3,495 | +85 | +2.5% | 66,100 |
| 2018/06/14 | 3,320 | 3,435 | 3,310 | 3,410 | +90 | +2.7% | 88,700 |
| 2018/06/13 | 3,340 | 3,365 | 3,280 | 3,320 | +10 | +0.3% | 72,300 |
| 2018/06/12 | 3,230 | 3,310 | 3,205 | 3,310 | +95 | +3% | 58,800 |
| 2018/06/11 | 3,140 | 3,260 | 3,140 | 3,215 | +90 | +2.9% | 106,700 |
| 2018/06/08 | 3,040 | 3,125 | 3,030 | 3,125 | +65 | +2.1% | 48,600 |
| 2018/06/07 | 3,100 | 3,100 | 3,025 | 3,060 | -15 | -0.5% | 44,300 |
| 2018/06/06 | 2,971 | 3,075 | 2,915 | 3,075 | +106 | +3.6% | 77,300 |
| 2018/06/05 | 3,055 | 3,070 | 2,947 | 2,969 | -71 | -2.3% | 79,400 |
| 2018/06/04 | 2,962 | 3,050 | 2,920 | 3,040 | +89 | +3% | 70,000 |
| 2018/06/01 | 2,949 | 2,975 | 2,892 | 2,951 | +25 | +0.9% | 36,500 |
| 2018/05/31 | 3,030 | 3,035 | 2,919 | 2,926 | -99 | -3.3% | 43,900 |
| 2018/05/30 | 2,904 | 3,050 | 2,891 | 3,025 | +67 | +2.3% | 71,300 |
| 2018/05/29 | 3,020 | 3,025 | 2,940 | 2,958 | -67 | -2.2% | 95,300 |
| 2018/05/28 | 3,120 | 3,120 | 3,015 | 3,025 | -35 | -1.1% | 55,900 |
| 2018/05/25 | 3,075 | 3,105 | 3,000 | 3,060 | -10 | -0.3% | 62,500 |
| 2018/05/24 | 2,998 | 3,140 | 2,970 | 3,070 | +110 | +3.7% | 154,500 |
| 2018/05/23 | 2,974 | 2,981 | 2,922 | 2,960 | -16 | -0.5% | 54,000 |
| 2018/05/22 | 2,968 | 3,015 | 2,962 | 2,976 | +25 | +0.8% | 102,900 |
| 2018/05/21 | 2,846 | 2,968 | 2,822 | 2,951 | +64 | +2.2% | 82,800 |
| 2018/05/18 | 2,945 | 2,949 | 2,733 | 2,887 | -26 | -0.9% | 110,600 |
| 2018/05/17 | 2,828 | 2,990 | 2,815 | 2,913 | +120 | +4.3% | 143,900 |
| 2018/05/16 | 2,785 | 2,829 | 2,781 | 2,793 | -17 | -0.6% | 73,800 |
| 2018/05/15 | 2,786 | 2,812 | 2,729 | 2,810 | +57 | +2.1% | 170,400 |
| 2018/05/14 | 2,700 | 2,780 | 2,692 | 2,753 | +84 | +3.1% | 140,500 |
| 2018/05/11 | 2,629 | 2,740 | 2,594 | 2,669 | +109 | +4.3% | 151,500 |
| 2018/05/10 | 2,580 | 2,580 | 2,547 | 2,560 | +15 | +0.6% | 57,300 |
| 2018/05/09 | 2,550 | 2,576 | 2,541 | 2,545 | +21 | +0.8% | 64,400 |
1551～
1600
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
