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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 3,920 | 3,965 | 3,795 | 3,885 | -35 | -0.9% | 77,000 |
| 2018/10/03 | 4,035 | 4,035 | 3,860 | 3,920 | -80 | -2% | 92,000 |
| 2018/10/02 | 4,345 | 4,390 | 3,980 | 4,000 | -345 | -7.9% | 179,300 |
| 2018/10/01 | 4,260 | 4,385 | 4,115 | 4,345 | +65 | +1.5% | 120,600 |
| 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 |
1651～
1700
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
