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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,815 | 2,874 | 2,783 | 2,850 | +17 | +0.6% | 33,600 |
| 2024/04/12 | 2,872 | 2,918 | 2,830 | 2,833 | -44 | -1.5% | 24,700 |
| 2024/04/11 | 2,932 | 2,941 | 2,850 | 2,877 | -76 | -2.6% | 31,400 |
| 2024/04/10 | 2,992 | 3,040 | 2,953 | 2,953 | -35 | -1.2% | 14,300 |
| 2024/04/09 | 2,991 | 3,015 | 2,943 | 2,988 | +5 | +0.2% | 33,000 |
| 2024/04/08 | 2,903 | 3,030 | 2,903 | 2,983 | +89 | +3.1% | 42,500 |
| 2024/04/05 | 2,899 | 2,943 | 2,883 | 2,894 | -59 | -2% | 23,200 |
| 2024/04/04 | 2,969 | 2,985 | 2,912 | 2,953 | -7 | -0.2% | 26,400 |
| 2024/04/03 | 2,995 | 3,005 | 2,927 | 2,960 | -105 | -3.4% | 47,200 |
| 2024/04/02 | 3,175 | 3,175 | 3,060 | 3,065 | -135 | -4.2% | 31,900 |
| 2024/04/01 | 3,200 | 3,300 | 3,190 | 3,200 | +60 | +1.9% | 73,300 |
| 2024/03/29 | 3,010 | 3,140 | 2,995 | 3,140 | +145 | +4.8% | 28,100 |
| 2024/03/28 | 3,070 | 3,075 | 2,990 | 2,995 | -55 | -1.8% | 24,500 |
| 2024/03/27 | 3,145 | 3,145 | 3,040 | 3,050 | -65 | -2.1% | 30,300 |
| 2024/03/26 | 3,035 | 3,125 | 3,035 | 3,115 | +10 | +0.3% | 34,200 |
| 2024/03/25 | 3,100 | 3,200 | 3,100 | 3,105 | +60 | +2% | 60,300 |
| 2024/03/22 | 3,010 | 3,045 | 2,950 | 3,045 | +66 | +2.2% | 43,500 |
| 2024/03/21 | 2,984 | 3,020 | 2,969 | 2,979 | +39 | +1.3% | 27,400 |
| 2024/03/19 | 2,992 | 3,000 | 2,921 | 2,940 | -17 | -0.6% | 35,900 |
| 2024/03/18 | 2,884 | 2,957 | 2,853 | 2,957 | +123 | +4.3% | 44,900 |
| 2024/03/15 | 2,840 | 2,855 | 2,791 | 2,834 | -18 | -0.6% | 18,700 |
| 2024/03/14 | 2,916 | 2,920 | 2,787 | 2,852 | -64 | -2.2% | 46,100 |
| 2024/03/13 | 2,882 | 2,980 | 2,833 | 2,916 | +45 | +1.6% | 58,100 |
| 2024/03/12 | 2,792 | 2,874 | 2,784 | 2,871 | +57 | +2% | 36,900 |
| 2024/03/11 | 2,783 | 2,863 | 2,783 | 2,814 | -16 | -0.6% | 33,700 |
| 2024/03/08 | 2,766 | 2,873 | 2,766 | 2,830 | +65 | +2.4% | 45,600 |
| 2024/03/07 | 2,751 | 2,780 | 2,721 | 2,765 | +23 | +0.8% | 31,400 |
| 2024/03/06 | 2,700 | 2,815 | 2,680 | 2,742 | +18 | +0.7% | 34,700 |
| 2024/03/05 | 2,800 | 2,820 | 2,690 | 2,724 | -112 | -3.9% | 53,600 |
| 2024/03/04 | 2,793 | 2,892 | 2,729 | 2,836 | +43 | +1.5% | 54,700 |
| 2024/03/01 | 2,847 | 2,890 | 2,790 | 2,793 | -34 | -1.2% | 31,200 |
| 2024/02/29 | 2,820 | 2,856 | 2,801 | 2,827 | -16 | -0.6% | 26,500 |
| 2024/02/28 | 2,831 | 2,890 | 2,804 | 2,843 | -10 | -0.4% | 35,200 |
| 2024/02/27 | 2,850 | 2,866 | 2,780 | 2,853 | +3 | +0.1% | 34,600 |
| 2024/02/26 | 2,715 | 2,868 | 2,660 | 2,850 | +162 | +6% | 54,600 |
| 2024/02/22 | 2,750 | 2,759 | 2,688 | 2,688 | -36 | -1.3% | 26,800 |
| 2024/02/21 | 2,725 | 2,744 | 2,695 | 2,724 | -41 | -1.5% | 28,400 |
| 2024/02/20 | 2,767 | 2,800 | 2,752 | 2,765 | +15 | +0.5% | 15,500 |
| 2024/02/19 | 2,748 | 2,773 | 2,713 | 2,750 | -23 | -0.8% | 35,100 |
| 2024/02/16 | 2,698 | 2,783 | 2,698 | 2,773 | +101 | +3.8% | 30,100 |
| 2024/02/15 | 2,662 | 2,704 | 2,615 | 2,672 | +5 | +0.2% | 35,600 |
| 2024/02/14 | 2,744 | 2,749 | 2,624 | 2,667 | -103 | -3.7% | 39,700 |
| 2024/02/13 | 2,723 | 2,804 | 2,717 | 2,770 | +35 | +1.3% | 37,300 |
| 2024/02/09 | 2,729 | 2,789 | 2,721 | 2,735 | -19 | -0.7% | 18,800 |
| 2024/02/08 | 2,738 | 2,773 | 2,704 | 2,754 | +5 | +0.2% | 18,600 |
| 2024/02/07 | 2,794 | 2,798 | 2,722 | 2,749 | -40 | -1.4% | 19,500 |
| 2024/02/06 | 2,821 | 2,821 | 2,754 | 2,789 | -53 | -1.9% | 23,500 |
| 2024/02/05 | 2,776 | 2,875 | 2,768 | 2,842 | +66 | +2.4% | 27,400 |
| 2024/02/02 | 2,748 | 2,826 | 2,748 | 2,776 | +15 | +0.5% | 22,000 |
| 2024/02/01 | 2,802 | 2,802 | 2,734 | 2,761 | -79 | -2.8% | 19,900 |
151～
200
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
