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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 1,770 | 1,790 | 1,740 | 1,760 | ±0 | ±0% | 13,200 |
| 2006/11/28 | 1,660 | 1,790 | 1,660 | 1,760 | +40 | +2.3% | 14,500 |
| 2006/11/27 | 1,650 | 1,790 | 1,620 | 1,720 | +70 | +4.2% | 15,300 |
| 2006/11/24 | 1,580 | 1,680 | 1,520 | 1,650 | +10 | +0.6% | 21,700 |
| 2006/11/22 | 1,450 | 1,640 | 1,450 | 1,640 | +200 | +13.9% | 29,200 |
| 2006/11/21 | 1,440 | 1,490 | 1,410 | 1,440 | ±0 | ±0% | 18,800 |
| 2006/11/20 | 1,510 | 1,520 | 1,420 | 1,440 | -100 | -6.5% | 23,100 |
| 2006/11/17 | 1,680 | 1,680 | 1,530 | 1,540 | -120 | -7.2% | 26,100 |
| 2006/11/16 | 1,760 | 1,780 | 1,660 | 1,660 | -100 | -5.7% | 8,200 |
| 2006/11/15 | 1,810 | 1,830 | 1,760 | 1,760 | +10 | +0.6% | 10,400 |
| 2006/11/14 | 1,700 | 1,750 | 1,700 | 1,750 | +70 | +4.2% | 7,400 |
| 2006/11/13 | 1,740 | 1,750 | 1,680 | 1,680 | -70 | -4% | 4,800 |
| 2006/11/10 | 1,800 | 1,800 | 1,730 | 1,750 | -30 | -1.7% | 6,400 |
| 2006/11/09 | 1,750 | 1,780 | 1,720 | 1,780 | +50 | +2.9% | 3,300 |
| 2006/11/08 | 1,830 | 1,830 | 1,720 | 1,730 | -90 | -4.9% | 8,400 |
| 2006/11/07 | 1,870 | 1,870 | 1,820 | 1,820 | -10 | -0.5% | 2,400 |
| 2006/11/06 | 1,870 | 1,870 | 1,800 | 1,830 | -40 | -2.1% | 2,700 |
| 2006/11/02 | 1,930 | 1,930 | 1,840 | 1,870 | -80 | -4.1% | 5,000 |
| 2006/11/01 | 1,870 | 1,950 | 1,860 | 1,950 | +80 | +4.3% | 5,400 |
| 2006/10/31 | 1,870 | 1,870 | 1,830 | 1,870 | +20 | +1.1% | 3,700 |
| 2006/10/30 | 1,890 | 1,900 | 1,850 | 1,850 | -90 | -4.6% | 8,300 |
| 2006/10/27 | 1,960 | 1,960 | 1,900 | 1,940 | -10 | -0.5% | 4,700 |
| 2006/10/26 | 1,980 | 1,990 | 1,940 | 1,950 | -10 | -0.5% | 5,100 |
| 2006/10/25 | 2,030 | 2,030 | 1,950 | 1,960 | -40 | -2% | 8,600 |
| 2006/10/24 | 2,020 | 2,050 | 1,980 | 2,000 | +30 | +1.5% | 19,100 |
| 2006/10/23 | 1,880 | 1,990 | 1,850 | 1,970 | +40 | +2.1% | 16,800 |
| 2006/10/20 | 2,000 | 2,000 | 1,920 | 1,930 | -40 | -2% | 15,000 |
| 2006/10/19 | 2,070 | 2,080 | 1,960 | 1,970 | -30 | -1.5% | 28,900 |
| 2006/10/18 | 1,810 | 2,020 | 1,810 | 2,000 | +130 | +7% | 21,500 |
| 2006/10/17 | 1,940 | 1,950 | 1,860 | 1,870 | -40 | -2.1% | 13,300 |
| 2006/10/16 | 1,840 | 1,970 | 1,830 | 1,910 | +130 | +7.3% | 36,100 |
| 2006/10/13 | 1,730 | 1,780 | 1,680 | 1,780 | +80 | +4.7% | 39,800 |
| 2006/10/12 | 1,710 | 1,790 | 1,640 | 1,700 | -50 | -2.9% | 37,700 |
| 2006/10/11 | 1,860 | 1,860 | 1,730 | 1,750 | -130 | -6.9% | 12,800 |
| 2006/10/10 | 1,900 | 1,940 | 1,880 | 1,880 | -80 | -4.1% | 10,900 |
| 2006/10/06 | 2,020 | 2,020 | 1,930 | 1,960 | -50 | -2.5% | 7,300 |
| 2006/10/05 | 1,990 | 2,050 | 1,990 | 2,010 | +30 | +1.5% | 6,400 |
| 2006/10/04 | 2,060 | 2,060 | 1,960 | 1,980 | -80 | -3.9% | 8,200 |
| 2006/10/03 | 2,100 | 2,140 | 2,060 | 2,060 | -30 | -1.4% | 2,600 |
| 2006/10/02 | 2,110 | 2,150 | 2,080 | 2,090 | -50 | -2.3% | 4,600 |
| 2006/09/29 | 2,200 | 2,200 | 2,100 | 2,140 | -30 | -1.4% | 11,600 |
| 2006/09/28 | 2,060 | 2,180 | 2,040 | 2,170 | +120 | +5.9% | 16,300 |
| 2006/09/27 | 2,020 | 2,050 | 1,970 | 2,050 | +70 | +3.5% | 6,800 |
| 2006/09/26 | 1,930 | 1,990 | 1,930 | 1,980 | +50 | +2.6% | 5,300 |
| 2006/09/25 | 2,000 | 2,010 | 1,920 | 1,930 | -60 | -3% | 9,300 |
| 2006/09/22 | 2,000 | 2,040 | 1,960 | 1,990 | -70 | -3.4% | 22,300 |
| 2006/09/21 | 2,110 | 2,110 | 2,000 | 2,060 | -20 | -1% | 10,000 |
| 2006/09/20 | 2,160 | 2,160 | 2,000 | 2,080 | -110 | -5% | 10,900 |
| 2006/09/19 | 2,140 | 2,200 | 2,100 | 2,190 | +90 | +4.3% | 14,300 |
| 2006/09/15 | 2,070 | 2,100 | 2,020 | 2,100 | +30 | +1.4% | 20,600 |
4551～
4600
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 | 201,000円 | +6.4% | +9.6% | 2.48% | 26.23倍 | 2.44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 | 98,600円 | +14.6% | +11.7% | 4.06% | 16.85倍 | 6.15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 | 193,000円 | -1.8% | +5.7% | 3.83% | 7.87倍 | 0.69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 | 141,100円 | +21.1% | +6.7% | 0.00% | 213.14倍 | 13.77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 | 141,000円 | +2.1% | +22.9% | 3.55% | 11.34倍 | 1.52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
