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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,442 | 1,483 | 1,434 | 1,459 | +6 | +0.4% | 1,578,600 |
| 2017/07/10 | 1,388 | 1,456 | 1,381 | 1,453 | +88 | +6.4% | 1,944,200 |
| 2017/07/07 | 1,336 | 1,372 | 1,312 | 1,365 | +21 | +1.6% | 1,001,100 |
| 2017/07/06 | 1,313 | 1,356 | 1,306 | 1,344 | +36 | +2.8% | 924,600 |
| 2017/07/05 | 1,323 | 1,336 | 1,280 | 1,308 | -10 | -0.8% | 980,900 |
| 2017/07/04 | 1,350 | 1,376 | 1,313 | 1,318 | -36 | -2.7% | 1,030,900 |
| 2017/07/03 | 1,376 | 1,380 | 1,335 | 1,354 | -15 | -1.1% | 695,600 |
| 2017/06/30 | 1,333 | 1,369 | 1,320 | 1,369 | +6 | +0.4% | 945,000 |
| 2017/06/29 | 1,360 | 1,389 | 1,351 | 1,363 | +18 | +1.3% | 1,078,000 |
| 2017/06/28 | 1,380 | 1,380 | 1,325 | 1,345 | -47 | -3.4% | 1,387,600 |
| 2017/06/27 | 1,390 | 1,415 | 1,383 | 1,392 | -22 | -1.6% | 1,026,300 |
| 2017/06/26 | 1,450 | 1,474 | 1,393 | 1,414 | -20 | -1.4% | 2,330,900 |
| 2017/06/23 | 1,396 | 1,499 | 1,377 | 1,434 | +28 | +2% | 4,940,700 |
| 2017/06/22 | 1,401 | 1,434 | 1,335 | 1,406 | +35 | +2.6% | 4,402,000 |
| 2017/06/21 | 1,250 | 1,488 | 1,240 | 1,371 | +119 | +9.5% | 9,683,800 |
| 2017/06/20 | 1,244 | 1,270 | 1,238 | 1,252 | +21 | +1.7% | 1,052,800 |
| 2017/06/19 | 1,244 | 1,257 | 1,221 | 1,231 | -6 | -0.5% | 871,700 |
| 2017/06/16 | 1,165 | 1,240 | 1,161 | 1,237 | +77 | +6.6% | 1,665,000 |
| 2017/06/15 | 1,140 | 1,164 | 1,127 | 1,160 | +17 | +1.5% | 1,426,100 |
| 2017/06/14 | 1,194 | 1,208 | 1,141 | 1,143 | -51 | -4.3% | 1,286,300 |
| 2017/06/13 | 1,248 | 1,255 | 1,159 | 1,194 | -8 | -0.7% | 2,415,100 |
| 2017/06/12 | 1,268 | 1,290 | 1,197 | 1,202 | -165 | -12.1% | 3,518,400 |
| 2017/06/09 | 1,315 | 1,393 | 1,304 | 1,367 | +67 | +5.2% | 2,455,100 |
| 2017/06/08 | 1,322 | 1,335 | 1,288 | 1,300 | -23 | -1.7% | 1,072,000 |
| 2017/06/07 | 1,287 | 1,328 | 1,282 | 1,323 | +33 | +2.6% | 1,076,400 |
| 2017/06/06 | 1,346 | 1,358 | 1,277 | 1,290 | -57 | -4.2% | 1,308,500 |
| 2017/06/05 | 1,339 | 1,362 | 1,328 | 1,347 | +5 | +0.4% | 813,600 |
| 2017/06/02 | 1,355 | 1,356 | 1,321 | 1,342 | -14 | -1% | 871,200 |
| 2017/06/01 | 1,370 | 1,370 | 1,346 | 1,356 | -7 | -0.5% | 911,300 |
| 2017/05/31 | 1,360 | 1,391 | 1,348 | 1,363 | +3 | +0.2% | 1,699,600 |
| 2017/05/30 | 1,357 | 1,368 | 1,331 | 1,360 | ±0 | ±0% | 925,100 |
| 2017/05/29 | 1,360 | 1,370 | 1,341 | 1,360 | ±0 | ±0% | 924,900 |
| 2017/05/26 | 1,338 | 1,364 | 1,324 | 1,360 | +24 | +1.8% | 1,173,000 |
| 2017/05/25 | 1,344 | 1,344 | 1,317 | 1,336 | +1 | +0.1% | 927,900 |
| 2017/05/24 | 1,342 | 1,358 | 1,330 | 1,335 | +6 | +0.5% | 948,300 |
| 2017/05/23 | 1,312 | 1,349 | 1,312 | 1,329 | +17 | +1.3% | 1,509,400 |
| 2017/05/22 | 1,351 | 1,351 | 1,307 | 1,312 | +19 | +1.5% | 1,199,300 |
| 2017/05/19 | 1,260 | 1,304 | 1,242 | 1,293 | +61 | +5% | 1,543,800 |
| 2017/05/18 | 1,200 | 1,241 | 1,200 | 1,232 | -16 | -1.3% | 786,100 |
| 2017/05/17 | 1,217 | 1,257 | 1,204 | 1,248 | +24 | +2% | 1,143,500 |
| 2017/05/16 | 1,214 | 1,232 | 1,195 | 1,224 | +24 | +2% | 819,300 |
| 2017/05/15 | 1,191 | 1,205 | 1,140 | 1,200 | +32 | +2.7% | 877,200 |
| 2017/05/12 | 1,211 | 1,247 | 1,158 | 1,168 | -37 | -3.1% | 1,414,200 |
| 2017/05/11 | 1,165 | 1,318 | 1,154 | 1,205 | +51 | +4.4% | 3,764,600 |
| 2017/05/10 | 1,135 | 1,159 | 1,126 | 1,154 | +25 | +2.2% | 912,100 |
| 2017/05/09 | 1,120 | 1,139 | 1,110 | 1,129 | +25 | +2.3% | 663,500 |
| 2017/05/08 | 1,105 | 1,110 | 1,088 | 1,104 | +20 | +1.8% | 550,300 |
| 2017/05/02 | 1,090 | 1,106 | 1,067 | 1,084 | -1 | -0.1% | 720,200 |
| 2017/05/01 | 1,070 | 1,150 | 1,070 | 1,085 | +25 | +2.4% | 1,721,500 |
| 2017/04/28 | 1,116 | 1,133 | 1,050 | 1,060 | -48 | -4.3% | 932,100 |
1801～
1850
件表示中 / 2427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 | 38,200円 | -17.1% | - | 0.00% | 37.82倍 | 1.58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 |
| ＮＣＤ | 219,300円 | +17.7% | +26.2% | 3.01% | 9.97倍 | 2.55倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ｐｌｕｓｚｅｒｏ | 248,800円 | +36.2% | +54.9% | 0.00% | 136.25倍 | 18.80倍 |
|
ＡＩを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
| ファイバーＧＴ | 90,300円 | +13.9% | +8.6% | 2.99% | 11.09倍 | 3.16倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| データＳＥＣ | 103,100円 | +48.6% | - | 0.00% | 83.82倍 | 6.78倍 |
|
ＡＩを活用したグローバルでの小売店販促支援事業が主力。受託開発事業とＳＮＳ分析も |
市場注目の銘柄
チャート関連のコラム
