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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 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 |
| 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 |
1701～
1750
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 | 215,300円 | +6.4% | +9.6% | 2.31% | 28.10倍 | 2.61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 | 275,100円 | +6.3% | +5.2% | 4.36% | 11.54倍 | 2.89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 | 51,300円 | +6.1% | +11.3% | 2.96% | 16.81倍 | 3.13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 | 141,100円 | +21.1% | +6.7% | 0.00% | 213.14倍 | 9.83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
