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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 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 |
| 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 |
1701～
1750
件表示中 / 4824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 | 223,700円 | +6.4% | +9.6% | 2.23% | 29.19倍 | 2.78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 |
| フォーカスＳ | 164,100円 | +2.1% | +22.9% | 3.29% | 13.21倍 | 1.77倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ＮＣＳ＆Ａ | 146,400円 | +1.0% | +11.9% | 3.01% | 14.70倍 | 1.61倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| 日本通信 | 15,600円 | +20.2% | +16.0% | 0.00% | 26.04倍 | 7.03倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| 東邦システム | 122,400円 | +9.6% | +5.7% | 3.68% | 17.76倍 | 2.41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
