ｇｕｍｉ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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 816 | 830 | 802 | 805 | -21 | -2.5% | 707,900 |
| 2021/07/14 | 795 | 834 | 790 | 826 | +18 | +2.2% | 931,300 |
| 2021/07/13 | 777 | 815 | 776 | 808 | +39 | +5.1% | 1,315,100 |
| 2021/07/12 | 768 | 778 | 756 | 769 | +10 | +1.3% | 675,200 |
| 2021/07/09 | 745 | 762 | 740 | 759 | +7 | +0.9% | 1,095,100 |
| 2021/07/08 | 789 | 790 | 752 | 752 | -30 | -3.8% | 1,757,400 |
| 2021/07/07 | 794 | 799 | 780 | 782 | -20 | -2.5% | 1,215,500 |
| 2021/07/06 | 817 | 821 | 802 | 802 | -8 | -1% | 750,400 |
| 2021/07/05 | 833 | 837 | 807 | 810 | -23 | -2.8% | 955,100 |
| 2021/07/02 | 828 | 841 | 824 | 833 | ±0 | ±0% | 532,700 |
| 2021/07/01 | 845 | 845 | 820 | 833 | -12 | -1.4% | 1,014,300 |
| 2021/06/30 | 832 | 850 | 825 | 845 | -13 | -1.5% | 955,000 |
| 2021/06/29 | 854 | 860 | 843 | 858 | -1 | -0.1% | 546,900 |
| 2021/06/28 | 847 | 872 | 843 | 859 | +8 | +0.9% | 789,500 |
| 2021/06/25 | 835 | 857 | 835 | 851 | +14 | +1.7% | 822,300 |
| 2021/06/24 | 838 | 846 | 828 | 837 | +3 | +0.4% | 679,500 |
| 2021/06/23 | 855 | 863 | 832 | 834 | -18 | -2.1% | 1,254,700 |
| 2021/06/22 | 846 | 861 | 840 | 852 | +21 | +2.5% | 1,159,300 |
| 2021/06/21 | 818 | 836 | 815 | 831 | -12 | -1.4% | 1,684,200 |
| 2021/06/18 | 848 | 863 | 842 | 843 | -10 | -1.2% | 1,770,600 |
| 2021/06/17 | 878 | 882 | 835 | 853 | -40 | -4.5% | 4,615,700 |
| 2021/06/16 | 914 | 923 | 885 | 893 | +1 | +0.1% | 4,695,000 |
| 2021/06/15 | 884 | 917 | 874 | 892 | +23 | +2.6% | 5,218,200 |
| 2021/06/14 | 897 | 902 | 866 | 869 | -163 | -15.8% | 7,576,100 |
| 2021/06/11 | 1,066 | 1,084 | 1,031 | 1,032 | -27 | -2.5% | 1,804,700 |
| 2021/06/10 | 1,057 | 1,064 | 1,034 | 1,059 | +4 | +0.4% | 1,317,400 |
| 2021/06/09 | 1,050 | 1,065 | 1,037 | 1,055 | -1 | -0.1% | 876,800 |
| 2021/06/08 | 1,055 | 1,071 | 1,047 | 1,056 | -2 | -0.2% | 844,200 |
| 2021/06/07 | 1,079 | 1,085 | 1,035 | 1,058 | +2 | +0.2% | 1,850,900 |
| 2021/06/04 | 1,092 | 1,098 | 1,053 | 1,056 | -50 | -4.5% | 1,678,100 |
| 2021/06/03 | 1,115 | 1,121 | 1,081 | 1,106 | -17 | -1.5% | 1,502,400 |
| 2021/06/02 | 1,120 | 1,147 | 1,113 | 1,123 | +3 | +0.3% | 881,500 |
| 2021/06/01 | 1,154 | 1,155 | 1,117 | 1,120 | -20 | -1.8% | 1,100,400 |
| 2021/05/31 | 1,122 | 1,144 | 1,102 | 1,140 | +1 | +0.1% | 1,226,100 |
| 2021/05/28 | 1,132 | 1,163 | 1,116 | 1,139 | +17 | +1.5% | 1,788,700 |
| 2021/05/27 | 1,089 | 1,149 | 1,089 | 1,122 | +33 | +3% | 1,829,700 |
| 2021/05/26 | 1,060 | 1,105 | 1,050 | 1,089 | +14 | +1.3% | 1,726,100 |
| 2021/05/25 | 1,088 | 1,109 | 1,065 | 1,075 | +17 | +1.6% | 2,649,800 |
| 2021/05/24 | 1,161 | 1,166 | 1,055 | 1,058 | -140 | -11.7% | 5,853,800 |
| 2021/05/21 | 1,220 | 1,254 | 1,184 | 1,198 | +20 | +1.7% | 4,509,100 |
| 2021/05/20 | 1,142 | 1,189 | 1,126 | 1,178 | +18 | +1.6% | 2,230,700 |
| 2021/05/19 | 1,194 | 1,230 | 1,146 | 1,160 | -50 | -4.1% | 3,274,500 |
| 2021/05/18 | 1,138 | 1,244 | 1,124 | 1,210 | +84 | +7.5% | 4,191,600 |
| 2021/05/17 | 1,186 | 1,192 | 1,090 | 1,126 | -38 | -3.3% | 3,683,100 |
| 2021/05/14 | 1,201 | 1,220 | 1,140 | 1,164 | +14 | +1.2% | 3,322,300 |
| 2021/05/13 | 1,199 | 1,229 | 1,119 | 1,150 | -135 | -10.5% | 6,675,100 |
| 2021/05/12 | 1,342 | 1,366 | 1,240 | 1,285 | -27 | -2.1% | 5,389,500 |
| 2021/05/11 | 1,383 | 1,415 | 1,296 | 1,312 | -89 | -6.4% | 5,092,000 |
| 2021/05/10 | 1,354 | 1,433 | 1,343 | 1,401 | +74 | +5.6% | 4,687,100 |
| 2021/05/07 | 1,322 | 1,358 | 1,280 | 1,327 | -16 | -1.2% | 3,377,900 |
1001～
1050
件表示中 / 2605件
類似銘柄と比較する
現在ご覧いただいている「ｇｕｍｉ」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 |
|---|---|---|---|---|---|---|---|---|
| ｇｕｍｉ | 64,100円 | +34.2% | +42.7% | 0.00% | 15.86倍 | 1.90倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ｐｌｕｓｚｅｒｏ | 418,000円 | +35.5% | +119.1% | 0.00% | 85.01倍 | 24.31倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| 構造計画 | 288,900円 | +11.7% | +10.0% | 3.12% | 13.27倍 | 3.02倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| オプティム | 57,200円 | +10.0% | -19.4% | 0.00% | 31.52倍 | 3.74倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| セゾンテクノ | 194,500円 | -4.0% | +4.6% | 4.63% | 19.69倍 | 2.21倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
市場注目の銘柄
チャート関連のコラム
