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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 3,100 |
| 2007/07/09 | 1,280 | 1,300 | 1,280 | 1,300 | +10 | +0.8% | 4,700 |
| 2007/07/06 | 1,320 | 1,320 | 1,280 | 1,290 | -10 | -0.8% | 7,700 |
| 2007/07/05 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 10,800 |
| 2007/07/04 | 1,330 | 1,340 | 1,310 | 1,340 | +10 | +0.8% | 14,000 |
| 2007/07/03 | 1,390 | 1,390 | 1,330 | 1,330 | -50 | -3.6% | 4,600 |
| 2007/07/02 | 1,350 | 1,380 | 1,330 | 1,380 | +30 | +2.2% | 7,200 |
| 2007/06/29 | 1,320 | 1,350 | 1,280 | 1,350 | +50 | +3.8% | 16,300 |
| 2007/06/28 | 1,290 | 1,320 | 1,270 | 1,300 | ±0 | ±0% | 6,700 |
| 2007/06/27 | 1,270 | 1,300 | 1,230 | 1,300 | +10 | +0.8% | 14,600 |
| 2007/06/26 | 1,330 | 1,340 | 1,280 | 1,290 | ±0 | ±0% | 17,000 |
| 2007/06/25 | 1,360 | 1,380 | 1,290 | 1,290 | -110 | -7.9% | 25,400 |
| 2007/06/22 | 1,400 | 1,420 | 1,370 | 1,400 | -10 | -0.7% | 6,700 |
| 2007/06/21 | 1,400 | 1,410 | 1,380 | 1,410 | -10 | -0.7% | 8,100 |
| 2007/06/20 | 1,410 | 1,430 | 1,390 | 1,420 | +10 | +0.7% | 19,500 |
| 2007/06/19 | 1,450 | 1,450 | 1,400 | 1,410 | ±0 | ±0% | 80,700 |
| 2007/06/18 | 1,260 | 1,430 | 1,260 | 1,410 | +160 | +12.8% | 100,700 |
| 2007/06/15 | 1,240 | 1,260 | 1,220 | 1,250 | ±0 | ±0% | 10,000 |
| 2007/06/14 | 1,190 | 1,250 | 1,190 | 1,250 | +60 | +5% | 7,700 |
| 2007/06/13 | 1,160 | 1,190 | 1,150 | 1,190 | ±0 | ±0% | 7,500 |
| 2007/06/12 | 1,230 | 1,230 | 1,160 | 1,190 | -30 | -2.5% | 8,700 |
| 2007/06/11 | 1,260 | 1,270 | 1,220 | 1,220 | -40 | -3.2% | 7,700 |
| 2007/06/08 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 6,300 |
| 2007/06/07 | 1,260 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 4,900 |
| 2007/06/06 | 1,240 | 1,270 | 1,220 | 1,270 | +20 | +1.6% | 10,900 |
| 2007/06/05 | 1,270 | 1,270 | 1,240 | 1,250 | ±0 | ±0% | 12,200 |
| 2007/06/04 | 1,240 | 1,310 | 1,240 | 1,250 | +20 | +1.6% | 22,900 |
| 2007/06/01 | 1,210 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 4,100 |
| 2007/05/31 | 1,210 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 5,300 |
| 2007/05/30 | 1,230 | 1,230 | 1,190 | 1,200 | -20 | -1.6% | 12,100 |
| 2007/05/29 | 1,180 | 1,220 | 1,180 | 1,220 | +40 | +3.4% | 8,000 |
| 2007/05/28 | 1,200 | 1,210 | 1,180 | 1,180 | ±0 | ±0% | 12,200 |
| 2007/05/25 | 1,130 | 1,190 | 1,120 | 1,180 | +30 | +2.6% | 7,400 |
| 2007/05/24 | 1,190 | 1,190 | 1,150 | 1,150 | -50 | -4.2% | 6,700 |
| 2007/05/23 | 1,210 | 1,220 | 1,180 | 1,200 | -10 | -0.8% | 16,000 |
| 2007/05/22 | 1,150 | 1,210 | 1,150 | 1,210 | +80 | +7.1% | 20,400 |
| 2007/05/21 | 1,120 | 1,150 | 1,110 | 1,130 | ±0 | ±0% | 8,400 |
| 2007/05/18 | 1,140 | 1,170 | 1,110 | 1,130 | -20 | -1.7% | 10,300 |
| 2007/05/17 | 1,180 | 1,200 | 1,150 | 1,150 | -10 | -0.9% | 9,600 |
| 2007/05/16 | 1,130 | 1,270 | 1,130 | 1,160 | +80 | +7.4% | 55,700 |
| 2007/05/15 | 1,100 | 1,100 | 1,070 | 1,080 | -30 | -2.7% | 10,300 |
| 2007/05/14 | 1,130 | 1,140 | 1,110 | 1,110 | +10 | +0.9% | 10,700 |
| 2007/05/11 | 1,140 | 1,140 | 1,100 | 1,100 | -40 | -3.5% | 11,800 |
| 2007/05/10 | 1,150 | 1,150 | 1,130 | 1,140 | -20 | -1.7% | 6,300 |
| 2007/05/09 | 1,160 | 1,160 | 1,140 | 1,160 | -10 | -0.9% | 4,800 |
| 2007/05/08 | 1,200 | 1,210 | 1,160 | 1,170 | -50 | -4.1% | 6,600 |
| 2007/05/07 | 1,240 | 1,240 | 1,210 | 1,220 | +10 | +0.8% | 9,700 |
| 2007/05/02 | 1,230 | 1,230 | 1,170 | 1,210 | -10 | -0.8% | 14,800 |
| 2007/05/01 | 1,130 | 1,220 | 1,130 | 1,220 | +100 | +8.9% | 22,000 |
| 2007/04/27 | 1,120 | 1,130 | 1,100 | 1,120 | +20 | +1.8% | 5,500 |
4401～
4450
件表示中 / 4786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 | 202,600円 | +6.4% | +9.6% | 2.46% | 26.44倍 | 2.46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 |
| シェアリングＴ | 101,300円 | +14.6% | +11.7% | 3.95% | 17.31倍 | 6.32倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| ベルパーク | 195,100円 | -1.8% | +5.7% | 3.79% | 7.96倍 | 0.70倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ｎｏｔｅ | 141,800円 | +21.1% | +6.7% | 0.00% | 214.20倍 | 13.84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 |
| フォーカスＳ | 138,800円 | +2.1% | +22.9% | 3.60% | 11.16倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
