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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,045 | 1,069 | 1,040 | 1,047 | +18 | +1.7% | 551,000 |
| 2017/04/25 | 1,001 | 1,033 | 1,001 | 1,029 | +26 | +2.6% | 439,400 |
| 2017/04/24 | 1,017 | 1,023 | 995 | 1,003 | -15 | -1.5% | 491,400 |
| 2017/04/21 | 1,045 | 1,046 | 1,018 | 1,018 | -15 | -1.5% | 444,200 |
| 2017/04/20 | 1,053 | 1,064 | 1,033 | 1,033 | -12 | -1.1% | 517,600 |
| 2017/04/19 | 1,025 | 1,065 | 1,025 | 1,045 | +1 | +0.1% | 538,500 |
| 2017/04/18 | 1,062 | 1,070 | 1,032 | 1,044 | +5 | +0.5% | 744,800 |
| 2017/04/17 | 1,005 | 1,055 | 1,004 | 1,039 | +22 | +2.2% | 669,200 |
| 2017/04/14 | 1,030 | 1,053 | 1,007 | 1,017 | -24 | -2.3% | 453,500 |
| 2017/04/13 | 995 | 1,049 | 985 | 1,041 | +26 | +2.6% | 900,300 |
| 2017/04/12 | 1,036 | 1,048 | 993 | 1,015 | -41 | -3.9% | 755,000 |
| 2017/04/11 | 1,075 | 1,075 | 1,037 | 1,056 | -25 | -2.3% | 561,700 |
| 2017/04/10 | 1,100 | 1,114 | 1,078 | 1,081 | -5 | -0.5% | 624,400 |
| 2017/04/07 | 1,077 | 1,105 | 1,038 | 1,086 | +36 | +3.4% | 1,064,700 |
| 2017/04/06 | 1,073 | 1,083 | 1,029 | 1,050 | -48 | -4.4% | 1,018,000 |
| 2017/04/05 | 1,072 | 1,116 | 1,050 | 1,098 | +56 | +5.4% | 952,100 |
| 2017/04/04 | 1,163 | 1,170 | 1,021 | 1,042 | -124 | -10.6% | 1,586,500 |
| 2017/04/03 | 1,208 | 1,214 | 1,163 | 1,166 | -24 | -2% | 582,700 |
| 2017/03/31 | 1,187 | 1,220 | 1,178 | 1,190 | +13 | +1.1% | 596,700 |
| 2017/03/30 | 1,215 | 1,243 | 1,165 | 1,177 | -41 | -3.4% | 878,800 |
| 2017/03/29 | 1,215 | 1,251 | 1,201 | 1,218 | +18 | +1.5% | 702,200 |
| 2017/03/28 | 1,146 | 1,211 | 1,146 | 1,200 | +43 | +3.7% | 749,600 |
| 2017/03/27 | 1,185 | 1,188 | 1,152 | 1,157 | -23 | -1.9% | 378,300 |
| 2017/03/24 | 1,180 | 1,190 | 1,163 | 1,180 | -9 | -0.8% | 373,800 |
| 2017/03/23 | 1,166 | 1,200 | 1,137 | 1,189 | +15 | +1.3% | 730,700 |
| 2017/03/22 | 1,186 | 1,214 | 1,171 | 1,174 | -52 | -4.2% | 625,700 |
| 2017/03/21 | 1,196 | 1,239 | 1,192 | 1,226 | +11 | +0.9% | 551,600 |
| 2017/03/17 | 1,224 | 1,232 | 1,187 | 1,215 | -9 | -0.7% | 770,400 |
| 2017/03/16 | 1,165 | 1,228 | 1,165 | 1,224 | +37 | +3.1% | 884,700 |
| 2017/03/15 | 1,223 | 1,244 | 1,183 | 1,187 | -44 | -3.6% | 1,302,500 |
| 2017/03/14 | 1,285 | 1,298 | 1,226 | 1,231 | -76 | -5.8% | 1,901,600 |
| 2017/03/13 | 1,447 | 1,455 | 1,298 | 1,307 | -50 | -3.7% | 4,190,400 |
| 2017/03/10 | 1,287 | 1,364 | 1,274 | 1,357 | +80 | +6.3% | 1,351,500 |
| 2017/03/09 | 1,295 | 1,311 | 1,260 | 1,277 | -19 | -1.5% | 550,600 |
| 2017/03/08 | 1,300 | 1,320 | 1,281 | 1,296 | +1 | +0.1% | 756,000 |
| 2017/03/07 | 1,336 | 1,364 | 1,290 | 1,295 | -52 | -3.9% | 1,066,800 |
| 2017/03/06 | 1,368 | 1,370 | 1,318 | 1,347 | +39 | +3% | 1,122,500 |
| 2017/03/03 | 1,270 | 1,314 | 1,269 | 1,308 | +39 | +3.1% | 916,300 |
| 2017/03/02 | 1,288 | 1,303 | 1,264 | 1,269 | +3 | +0.2% | 846,300 |
| 2017/03/01 | 1,230 | 1,277 | 1,221 | 1,266 | +36 | +2.9% | 584,300 |
| 2017/02/28 | 1,239 | 1,267 | 1,220 | 1,230 | -17 | -1.4% | 656,300 |
| 2017/02/27 | 1,279 | 1,280 | 1,240 | 1,247 | -30 | -2.3% | 480,300 |
| 2017/02/24 | 1,269 | 1,285 | 1,255 | 1,277 | +17 | +1.3% | 525,300 |
| 2017/02/23 | 1,270 | 1,280 | 1,250 | 1,260 | -6 | -0.5% | 366,300 |
| 2017/02/22 | 1,275 | 1,293 | 1,255 | 1,266 | -10 | -0.8% | 510,300 |
| 2017/02/21 | 1,234 | 1,284 | 1,221 | 1,276 | +22 | +1.8% | 851,100 |
| 2017/02/20 | 1,277 | 1,277 | 1,240 | 1,254 | -38 | -2.9% | 725,400 |
| 2017/02/17 | 1,320 | 1,340 | 1,280 | 1,292 | -43 | -3.2% | 776,100 |
| 2017/02/16 | 1,288 | 1,343 | 1,286 | 1,335 | +53 | +4.1% | 837,700 |
| 2017/02/15 | 1,301 | 1,314 | 1,272 | 1,282 | -26 | -2% | 678,100 |
2001～
2050
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
