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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,020 | 1,031 | 1,013 | 1,022 | -4 | -0.4% | 330,900 |
| 2017/12/04 | 1,055 | 1,059 | 1,024 | 1,026 | -29 | -2.7% | 404,700 |
| 2017/12/01 | 1,074 | 1,075 | 1,048 | 1,055 | -15 | -1.4% | 310,500 |
| 2017/11/30 | 1,051 | 1,075 | 1,043 | 1,070 | +12 | +1.1% | 408,800 |
| 2017/11/29 | 1,040 | 1,074 | 1,038 | 1,058 | +29 | +2.8% | 456,600 |
| 2017/11/28 | 1,044 | 1,045 | 1,022 | 1,029 | -13 | -1.2% | 319,700 |
| 2017/11/27 | 1,041 | 1,051 | 1,037 | 1,042 | +1 | +0.1% | 214,300 |
| 2017/11/24 | 1,048 | 1,052 | 1,035 | 1,041 | -16 | -1.5% | 304,200 |
| 2017/11/22 | 1,048 | 1,071 | 1,039 | 1,057 | +14 | +1.3% | 457,100 |
| 2017/11/21 | 1,042 | 1,048 | 1,022 | 1,043 | +13 | +1.3% | 359,100 |
| 2017/11/20 | 1,030 | 1,048 | 1,025 | 1,030 | +5 | +0.5% | 312,600 |
| 2017/11/17 | 1,042 | 1,061 | 1,019 | 1,025 | -10 | -1% | 559,100 |
| 2017/11/16 | 1,009 | 1,040 | 1,000 | 1,035 | +41 | +4.1% | 599,100 |
| 2017/11/15 | 1,043 | 1,050 | 990 | 994 | -45 | -4.3% | 997,600 |
| 2017/11/14 | 1,117 | 1,121 | 1,039 | 1,039 | -78 | -7% | 1,058,200 |
| 2017/11/13 | 1,105 | 1,123 | 1,099 | 1,117 | +9 | +0.8% | 374,700 |
| 2017/11/10 | 1,087 | 1,108 | 1,087 | 1,108 | -5 | -0.4% | 339,700 |
| 2017/11/09 | 1,124 | 1,137 | 1,096 | 1,113 | -17 | -1.5% | 609,000 |
| 2017/11/08 | 1,109 | 1,131 | 1,095 | 1,130 | +21 | +1.9% | 501,900 |
| 2017/11/07 | 1,103 | 1,113 | 1,096 | 1,109 | +7 | +0.6% | 604,800 |
| 2017/11/06 | 1,123 | 1,134 | 1,095 | 1,102 | -29 | -2.6% | 561,500 |
| 2017/11/02 | 1,157 | 1,158 | 1,126 | 1,131 | -33 | -2.8% | 614,800 |
| 2017/11/01 | 1,171 | 1,173 | 1,155 | 1,164 | -3 | -0.3% | 464,700 |
| 2017/10/31 | 1,164 | 1,169 | 1,139 | 1,167 | +10 | +0.9% | 535,500 |
| 2017/10/30 | 1,163 | 1,170 | 1,143 | 1,157 | +4 | +0.3% | 402,200 |
| 2017/10/27 | 1,155 | 1,160 | 1,143 | 1,153 | +9 | +0.8% | 462,400 |
| 2017/10/26 | 1,134 | 1,154 | 1,128 | 1,144 | +17 | +1.5% | 445,700 |
| 2017/10/25 | 1,148 | 1,157 | 1,126 | 1,127 | -25 | -2.2% | 404,700 |
| 2017/10/24 | 1,128 | 1,160 | 1,126 | 1,152 | +31 | +2.8% | 532,200 |
| 2017/10/23 | 1,117 | 1,127 | 1,105 | 1,121 | +22 | +2% | 380,700 |
| 2017/10/20 | 1,107 | 1,124 | 1,091 | 1,099 | -15 | -1.3% | 551,800 |
| 2017/10/19 | 1,134 | 1,150 | 1,108 | 1,114 | -29 | -2.5% | 608,600 |
| 2017/10/18 | 1,140 | 1,155 | 1,130 | 1,143 | +7 | +0.6% | 448,900 |
| 2017/10/17 | 1,136 | 1,158 | 1,125 | 1,136 | +5 | +0.4% | 464,700 |
| 2017/10/16 | 1,125 | 1,134 | 1,117 | 1,131 | +6 | +0.5% | 349,300 |
| 2017/10/13 | 1,135 | 1,136 | 1,115 | 1,125 | -7 | -0.6% | 275,800 |
| 2017/10/12 | 1,106 | 1,135 | 1,105 | 1,132 | +28 | +2.5% | 418,900 |
| 2017/10/11 | 1,122 | 1,127 | 1,080 | 1,104 | -21 | -1.9% | 613,800 |
| 2017/10/10 | 1,101 | 1,132 | 1,095 | 1,125 | +22 | +2% | 378,600 |
| 2017/10/06 | 1,109 | 1,131 | 1,102 | 1,103 | -3 | -0.3% | 465,400 |
| 2017/10/05 | 1,134 | 1,145 | 1,105 | 1,106 | -28 | -2.5% | 489,600 |
| 2017/10/04 | 1,163 | 1,173 | 1,132 | 1,134 | -33 | -2.8% | 635,600 |
| 2017/10/03 | 1,156 | 1,176 | 1,129 | 1,167 | +16 | +1.4% | 637,100 |
| 2017/10/02 | 1,120 | 1,155 | 1,109 | 1,151 | +33 | +3% | 733,600 |
| 2017/09/29 | 1,095 | 1,119 | 1,086 | 1,118 | +27 | +2.5% | 497,600 |
| 2017/09/28 | 1,089 | 1,103 | 1,074 | 1,091 | +21 | +2% | 891,600 |
| 2017/09/27 | 1,043 | 1,086 | 1,036 | 1,070 | +41 | +4% | 819,300 |
| 2017/09/26 | 1,073 | 1,079 | 1,012 | 1,029 | -48 | -4.5% | 1,847,200 |
| 2017/09/25 | 1,089 | 1,110 | 1,062 | 1,077 | -12 | -1.1% | 520,500 |
| 2017/09/22 | 1,110 | 1,123 | 1,073 | 1,089 | -31 | -2.8% | 615,500 |
1851～
1900
件表示中 / 2576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 | 57,800円 | +34.2% | +42.7% | 0.00% | 14.30倍 | 1.71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 |
| ユーザローカル | 177,500円 | +17.1% | +12.6% | 0.79% | 21.41倍 | 3.56倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| ＫＳＫ | 376,500円 | +7.6% | +7.7% | 4.33% | 11.56倍 | 1.38倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| インテリＷ | 108,500円 | +10.2% | +10.5% | 3.23% | 17.87倍 | 3.12倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| セレス | 234,200円 | +2.5% | +21.4% | 2.56% | 8.07倍 | 2.42倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
市場注目の銘柄
チャート関連のコラム
