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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,245 | 1,248 | 1,212 | 1,214 | -18 | -1.5% | 959,900 |
| 2017/08/22 | 1,195 | 1,250 | 1,195 | 1,232 | +40 | +3.4% | 1,048,500 |
| 2017/08/21 | 1,211 | 1,230 | 1,186 | 1,192 | -8 | -0.7% | 1,270,800 |
| 2017/08/18 | 1,239 | 1,265 | 1,192 | 1,200 | -80 | -6.3% | 2,225,500 |
| 2017/08/17 | 1,288 | 1,291 | 1,238 | 1,280 | -10 | -0.8% | 1,331,500 |
| 2017/08/16 | 1,260 | 1,324 | 1,256 | 1,290 | +34 | +2.7% | 2,051,900 |
| 2017/08/15 | 1,230 | 1,269 | 1,218 | 1,256 | +36 | +3% | 1,213,200 |
| 2017/08/14 | 1,142 | 1,253 | 1,142 | 1,220 | +24 | +2% | 1,608,900 |
| 2017/08/10 | 1,236 | 1,247 | 1,185 | 1,196 | -24 | -2% | 1,165,100 |
| 2017/08/09 | 1,261 | 1,268 | 1,196 | 1,220 | -48 | -3.8% | 1,741,500 |
| 2017/08/08 | 1,263 | 1,293 | 1,251 | 1,268 | +8 | +0.6% | 844,100 |
| 2017/08/07 | 1,296 | 1,297 | 1,251 | 1,260 | -22 | -1.7% | 944,300 |
| 2017/08/04 | 1,261 | 1,308 | 1,248 | 1,282 | +14 | +1.1% | 1,244,900 |
| 2017/08/03 | 1,300 | 1,325 | 1,246 | 1,268 | -44 | -3.4% | 2,328,100 |
| 2017/08/02 | 1,339 | 1,363 | 1,307 | 1,312 | -26 | -1.9% | 1,515,700 |
| 2017/08/01 | 1,455 | 1,467 | 1,313 | 1,338 | -175 | -11.6% | 4,353,900 |
| 2017/07/31 | 1,460 | 1,528 | 1,441 | 1,513 | +59 | +4.1% | 2,184,200 |
| 2017/07/28 | 1,492 | 1,520 | 1,448 | 1,454 | -67 | -4.4% | 2,296,300 |
| 2017/07/27 | 1,497 | 1,563 | 1,427 | 1,521 | +40 | +2.7% | 3,919,600 |
| 2017/07/26 | 1,541 | 1,545 | 1,466 | 1,481 | -66 | -4.3% | 2,465,700 |
| 2017/07/25 | 1,503 | 1,588 | 1,485 | 1,547 | +45 | +3% | 3,352,300 |
| 2017/07/24 | 1,497 | 1,529 | 1,454 | 1,502 | +82 | +5.8% | 3,178,800 |
| 2017/07/21 | 1,424 | 1,472 | 1,411 | 1,420 | +41 | +3% | 2,769,000 |
| 2017/07/20 | 1,425 | 1,460 | 1,364 | 1,379 | -129 | -8.6% | 4,889,600 |
| 2017/07/19 | 1,583 | 1,685 | 1,496 | 1,508 | -71 | -4.5% | 5,453,600 |
| 2017/07/18 | 1,539 | 1,600 | 1,506 | 1,579 | +54 | +3.5% | 3,344,200 |
| 2017/07/14 | 1,488 | 1,552 | 1,488 | 1,525 | +46 | +3.1% | 2,212,000 |
| 2017/07/13 | 1,510 | 1,519 | 1,475 | 1,479 | -19 | -1.3% | 2,038,500 |
| 2017/07/12 | 1,455 | 1,511 | 1,455 | 1,498 | +39 | +2.7% | 2,121,300 |
| 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 |
1951～
2000
件表示中 / 2606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 | 64,800円 | +34.2% | +42.7% | 0.00% | 16.04倍 | 1.92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 |
| ＡＣＣＥＳＳ | 82,600円 | +28.7% | - | 0.00% | - | 3.11倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| Ａｒｅｎｔ | 504,000円 | +25.4% | +80.8% | 0.00% | 21.71倍 | 6.87倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
| オプティム | 57,900円 | +10.0% | -19.4% | 0.00% | 31.90倍 | 3.79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 |
| 朝日放送 | 76,100円 | +0.6% | +7.7% | 1.84% | 10.26倍 | 0.42倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
市場注目の銘柄
チャート関連のコラム
