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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,241 | 1,288 | 1,240 | 1,271 | +9 | +0.7% | 333,600 |
| 2015/11/20 | 1,246 | 1,264 | 1,235 | 1,262 | +17 | +1.4% | 203,300 |
| 2015/11/19 | 1,250 | 1,259 | 1,233 | 1,245 | -2 | -0.2% | 193,400 |
| 2015/11/18 | 1,220 | 1,268 | 1,216 | 1,247 | +28 | +2.3% | 331,200 |
| 2015/11/17 | 1,269 | 1,279 | 1,215 | 1,219 | +10 | +0.8% | 598,500 |
| 2015/11/16 | 1,200 | 1,227 | 1,180 | 1,209 | -44 | -3.5% | 387,900 |
| 2015/11/13 | 1,238 | 1,260 | 1,225 | 1,253 | +2 | +0.2% | 338,200 |
| 2015/11/12 | 1,257 | 1,265 | 1,236 | 1,251 | -43 | -3.3% | 503,100 |
| 2015/11/11 | 1,266 | 1,308 | 1,259 | 1,294 | +50 | +4% | 412,800 |
| 2015/11/10 | 1,260 | 1,265 | 1,221 | 1,244 | -34 | -2.7% | 550,200 |
| 2015/11/09 | 1,300 | 1,306 | 1,260 | 1,278 | +32 | +2.6% | 811,800 |
| 2015/11/06 | 1,230 | 1,267 | 1,218 | 1,246 | +32 | +2.6% | 423,700 |
| 2015/11/05 | 1,290 | 1,294 | 1,211 | 1,214 | -101 | -7.7% | 1,029,200 |
| 2015/11/04 | 1,316 | 1,358 | 1,308 | 1,315 | +10 | +0.8% | 582,700 |
| 2015/11/02 | 1,336 | 1,369 | 1,295 | 1,305 | -45 | -3.3% | 943,700 |
| 2015/10/30 | 1,485 | 1,485 | 1,330 | 1,350 | -135 | -9.1% | 1,467,800 |
| 2015/10/29 | 1,470 | 1,493 | 1,430 | 1,485 | +42 | +2.9% | 803,200 |
| 2015/10/28 | 1,560 | 1,614 | 1,440 | 1,443 | -168 | -10.4% | 2,112,600 |
| 2015/10/27 | 1,700 | 1,788 | 1,590 | 1,611 | -77 | -4.6% | 2,525,300 |
| 2015/10/26 | 1,585 | 1,726 | 1,573 | 1,688 | +135 | +8.7% | 2,806,700 |
| 2015/10/23 | 1,549 | 1,582 | 1,471 | 1,553 | +133 | +9.4% | 2,366,900 |
| 2015/10/22 | 1,400 | 1,420 | 1,343 | 1,420 | +39 | +2.8% | 819,400 |
| 2015/10/21 | 1,380 | 1,399 | 1,355 | 1,381 | +15 | +1.1% | 282,900 |
| 2015/10/20 | 1,437 | 1,462 | 1,361 | 1,366 | -71 | -4.9% | 623,900 |
| 2015/10/19 | 1,383 | 1,445 | 1,360 | 1,437 | +40 | +2.9% | 689,000 |
| 2015/10/16 | 1,338 | 1,399 | 1,329 | 1,397 | +59 | +4.4% | 486,700 |
| 2015/10/15 | 1,314 | 1,364 | 1,303 | 1,338 | +17 | +1.3% | 262,600 |
| 2015/10/14 | 1,402 | 1,414 | 1,309 | 1,321 | -41 | -3% | 604,700 |
| 2015/10/13 | 1,330 | 1,395 | 1,300 | 1,362 | +22 | +1.6% | 377,800 |
| 2015/10/09 | 1,365 | 1,368 | 1,321 | 1,340 | -28 | -2% | 383,300 |
| 2015/10/08 | 1,301 | 1,385 | 1,301 | 1,368 | +59 | +4.5% | 559,400 |
| 2015/10/07 | 1,296 | 1,316 | 1,276 | 1,309 | +12 | +0.9% | 218,800 |
| 2015/10/06 | 1,303 | 1,355 | 1,286 | 1,297 | +1 | +0.1% | 385,700 |
| 2015/10/05 | 1,300 | 1,330 | 1,280 | 1,296 | +26 | +2% | 284,000 |
| 2015/10/02 | 1,264 | 1,315 | 1,252 | 1,270 | -17 | -1.3% | 341,400 |
| 2015/10/01 | 1,271 | 1,340 | 1,246 | 1,287 | +2 | +0.2% | 537,000 |
| 2015/09/30 | 1,238 | 1,293 | 1,222 | 1,285 | +76 | +6.3% | 359,000 |
| 2015/09/29 | 1,290 | 1,290 | 1,188 | 1,209 | -112 | -8.5% | 576,400 |
| 2015/09/28 | 1,310 | 1,337 | 1,278 | 1,321 | +13 | +1% | 402,900 |
| 2015/09/25 | 1,377 | 1,378 | 1,293 | 1,308 | -57 | -4.2% | 611,300 |
| 2015/09/24 | 1,380 | 1,455 | 1,335 | 1,365 | -35 | -2.5% | 812,600 |
| 2015/09/18 | 1,324 | 1,420 | 1,272 | 1,400 | +61 | +4.6% | 1,608,300 |
| 2015/09/17 | 1,166 | 1,365 | 1,166 | 1,339 | +176 | +15.1% | 1,891,400 |
| 2015/09/16 | 1,111 | 1,189 | 1,040 | 1,163 | +63 | +5.7% | 1,174,000 |
| 2015/09/15 | 1,060 | 1,164 | 1,046 | 1,100 | +86 | +8.5% | 990,200 |
| 2015/09/14 | 1,005 | 1,072 | 1,005 | 1,014 | -51 | -4.8% | 788,800 |
| 2015/09/11 | 1,040 | 1,085 | 1,030 | 1,065 | -22 | -2% | 616,200 |
| 2015/09/10 | 1,074 | 1,110 | 1,058 | 1,087 | -14 | -1.3% | 290,200 |
| 2015/09/09 | 1,050 | 1,115 | 1,045 | 1,101 | +87 | +8.6% | 372,500 |
| 2015/09/08 | 1,075 | 1,093 | 1,014 | 1,014 | -54 | -5.1% | 336,600 |
2201～
2250
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
