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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 1,800 | 1,820 | 1,720 | 1,750 | -40 | -2.2% | 8,800 |
| 2007/02/13 | 1,820 | 1,820 | 1,780 | 1,790 | ±0 | ±0% | 5,300 |
| 2007/02/09 | 1,800 | 1,810 | 1,780 | 1,790 | -30 | -1.6% | 6,800 |
| 2007/02/08 | 1,810 | 1,850 | 1,770 | 1,820 | ±0 | ±0% | 8,000 |
| 2007/02/07 | 1,830 | 1,880 | 1,800 | 1,820 | ±0 | ±0% | 6,100 |
| 2007/02/06 | 1,800 | 1,840 | 1,790 | 1,820 | ±0 | ±0% | 5,000 |
| 2007/02/05 | 1,840 | 1,870 | 1,810 | 1,820 | +10 | +0.6% | 6,600 |
| 2007/02/02 | 1,830 | 1,830 | 1,800 | 1,810 | -20 | -1.1% | 2,700 |
| 2007/02/01 | 1,810 | 1,840 | 1,780 | 1,830 | -10 | -0.5% | 6,100 |
| 2007/01/31 | 1,840 | 1,860 | 1,790 | 1,840 | +30 | +1.7% | 6,200 |
| 2007/01/30 | 1,900 | 1,900 | 1,810 | 1,810 | -90 | -4.7% | 6,900 |
| 2007/01/29 | 1,890 | 1,900 | 1,840 | 1,900 | +10 | +0.5% | 7,400 |
| 2007/01/26 | 1,830 | 1,900 | 1,770 | 1,890 | +10 | +0.5% | 8,300 |
| 2007/01/25 | 1,960 | 1,960 | 1,880 | 1,880 | -70 | -3.6% | 11,000 |
| 2007/01/24 | 1,960 | 1,980 | 1,930 | 1,950 | -10 | -0.5% | 8,300 |
| 2007/01/23 | 1,940 | 1,970 | 1,890 | 1,960 | -10 | -0.5% | 14,800 |
| 2007/01/22 | 2,050 | 2,050 | 1,960 | 1,970 | +20 | +1% | 37,300 |
| 2007/01/19 | 1,770 | 1,950 | 1,760 | 1,950 | +200 | +11.4% | 42,800 |
| 2007/01/18 | 1,710 | 1,750 | 1,690 | 1,750 | +70 | +4.2% | 18,500 |
| 2007/01/17 | 1,660 | 1,700 | 1,640 | 1,680 | +40 | +2.4% | 19,000 |
| 2007/01/16 | 1,650 | 1,660 | 1,620 | 1,640 | +20 | +1.2% | 11,300 |
| 2007/01/15 | 1,600 | 1,650 | 1,590 | 1,620 | +50 | +3.2% | 13,700 |
| 2007/01/12 | 1,510 | 1,570 | 1,490 | 1,570 | +40 | +2.6% | 10,800 |
| 2007/01/11 | 1,490 | 1,530 | 1,460 | 1,530 | +40 | +2.7% | 7,400 |
| 2007/01/10 | 1,530 | 1,530 | 1,490 | 1,490 | -50 | -3.2% | 6,500 |
| 2007/01/09 | 1,560 | 1,560 | 1,530 | 1,540 | -10 | -0.6% | 5,100 |
| 2007/01/05 | 1,560 | 1,570 | 1,530 | 1,550 | ±0 | ±0% | 7,600 |
| 2007/01/04 | 1,580 | 1,580 | 1,540 | 1,550 | -40 | -2.5% | 4,400 |
| 2006/12/29 | 1,600 | 1,630 | 1,580 | 1,590 | -40 | -2.5% | 6,200 |
| 2006/12/28 | 1,640 | 1,670 | 1,590 | 1,630 | -30 | -1.8% | 7,300 |
| 2006/12/27 | 1,720 | 1,720 | 1,660 | 1,660 | -40 | -2.4% | 3,500 |
| 2006/12/26 | 1,650 | 1,700 | 1,650 | 1,700 | +50 | +3% | 10,800 |
| 2006/12/25 | 1,640 | 1,660 | 1,630 | 1,650 | ±0 | ±0% | 16,100 |
| 2006/12/22 | 1,690 | 1,690 | 1,650 | 1,650 | -50 | -2.9% | 11,500 |
| 2006/12/21 | 1,740 | 1,740 | 1,680 | 1,700 | -30 | -1.7% | 10,900 |
| 2006/12/20 | 1,750 | 1,770 | 1,700 | 1,730 | -30 | -1.7% | 16,900 |
| 2006/12/19 | 1,690 | 1,770 | 1,680 | 1,760 | +40 | +2.3% | 23,500 |
| 2006/12/18 | 1,700 | 1,720 | 1,660 | 1,720 | +20 | +1.2% | 11,800 |
| 2006/12/15 | 1,710 | 1,730 | 1,690 | 1,700 | ±0 | ±0% | 8,300 |
| 2006/12/14 | 1,630 | 1,710 | 1,630 | 1,700 | +70 | +4.3% | 11,700 |
| 2006/12/13 | 1,610 | 1,640 | 1,610 | 1,630 | +10 | +0.6% | 5,600 |
| 2006/12/12 | 1,630 | 1,650 | 1,600 | 1,620 | -40 | -2.4% | 14,800 |
| 2006/12/11 | 1,750 | 1,760 | 1,650 | 1,660 | -70 | -4% | 22,600 |
| 2006/12/08 | 1,740 | 1,750 | 1,700 | 1,730 | -30 | -1.7% | 5,500 |
| 2006/12/07 | 1,760 | 1,760 | 1,720 | 1,760 | +10 | +0.6% | 6,000 |
| 2006/12/06 | 1,740 | 1,770 | 1,680 | 1,750 | +20 | +1.2% | 14,800 |
| 2006/12/05 | 1,790 | 1,800 | 1,710 | 1,730 | -50 | -2.8% | 11,200 |
| 2006/12/04 | 1,760 | 1,790 | 1,730 | 1,780 | -20 | -1.1% | 7,600 |
| 2006/12/01 | 1,800 | 1,830 | 1,760 | 1,800 | ±0 | ±0% | 9,800 |
| 2006/11/30 | 1,760 | 1,800 | 1,760 | 1,800 | +40 | +2.3% | 13,100 |
4501～
4550
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 | 201,500円 | +6.4% | +9.6% | 2.47% | 26.30倍 | 2.45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 | 101,000円 | +14.6% | +11.7% | 3.96% | 17.26倍 | 6.30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 | 194,800円 | -1.8% | +5.7% | 3.80% | 7.94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 | 141,400円 | +21.1% | +6.7% | 0.00% | 213.59倍 | 13.80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 | 138,500円 | +2.1% | +22.9% | 3.61% | 11.14倍 | 1.49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
