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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/01/31 | 2,806 | 2,840 | 2,775 | 2,840 | +20 | +0.7% | 20,300 |
| 2024/01/30 | 2,872 | 2,872 | 2,815 | 2,820 | -18 | -0.6% | 17,600 |
| 2024/01/29 | 2,898 | 2,898 | 2,817 | 2,838 | -10 | -0.4% | 20,500 |
| 2024/01/26 | 2,819 | 2,880 | 2,806 | 2,848 | +13 | +0.5% | 35,800 |
| 2024/01/25 | 2,740 | 2,836 | 2,714 | 2,835 | +93 | +3.4% | 24,700 |
| 2024/01/24 | 2,806 | 2,820 | 2,728 | 2,742 | -64 | -2.3% | 20,900 |
| 2024/01/23 | 2,848 | 2,870 | 2,785 | 2,806 | -4 | -0.1% | 35,000 |
| 2024/01/22 | 2,709 | 2,835 | 2,687 | 2,810 | +151 | +5.7% | 51,500 |
| 2024/01/19 | 2,658 | 2,753 | 2,655 | 2,659 | -29 | -1.1% | 70,200 |
| 2024/01/18 | 2,701 | 2,740 | 2,658 | 2,688 | -33 | -1.2% | 34,300 |
| 2024/01/17 | 2,737 | 2,795 | 2,721 | 2,721 | -63 | -2.3% | 31,500 |
251～
300
件表示中 / 4726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 | 190,700円 | +6.4% | +9.6% | 2.61% | 24.88倍 | 2.31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 |
| 東邦システム | 106,900円 | +9.3% | +8.0% | 3.74% | 15.57倍 | 1.90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 |
| エクサウィザー | 25,600円 | +20.0% | - | 0.00% | 211.57倍 | 4.68倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ｅＢＡＳＥ | 47,300円 | +5.9% | +11.3% | 2.92% | 17.01倍 | 3.14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 |
| 日本通信 | 12,900円 | +16.2% | -45.1% | 0.00% | 43.73倍 | 6.87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 |
市場注目の銘柄
チャート関連のコラム
