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 |
|---|---|---|---|---|---|---|---|
| 2015/11/17 | 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 |
| 2015/09/07 | 1,048 | 1,090 | 1,015 | 1,068 | +36 | +3.5% | 241,600 |
| 2015/09/04 | 1,119 | 1,125 | 1,012 | 1,032 | -95 | -8.4% | 780,100 |
| 2015/09/03 | 1,171 | 1,180 | 1,125 | 1,127 | -3 | -0.3% | 233,000 |
| 2015/09/02 | 1,095 | 1,160 | 1,081 | 1,130 | -8 | -0.7% | 287,500 |
2351～
2400
件表示中 / 2573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 | 65,100円 | +34.2% | +42.7% | 0.00% | 16.11倍 | 2.07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 |
| 太田昭 | 256,200円 | +9.8% | +18.4% | 3.47% | 10.95倍 | 0.96倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| システムリサーチ | 193,300円 | +13.1% | +14.3% | 3.10% | 12.63倍 | 2.75倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| フリービット | 135,800円 | +9.0% | +10.3% | 3.02% | 8.45倍 | 4.67倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| データＳＥＣ | 158,800円 | +103.9% | - | 0.00% | 15.82倍 | 13.81倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
市場注目の銘柄
チャート関連のコラム
