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 |
|---|---|---|---|---|---|---|---|
| 2015/09/01 | 1,240 | 1,240 | 1,130 | 1,138 | -118 | -9.4% | 638,000 |
| 2015/08/31 | 1,214 | 1,266 | 1,207 | 1,256 | +16 | +1.3% | 422,300 |
| 2015/08/28 | 1,236 | 1,250 | 1,210 | 1,240 | +25 | +2.1% | 600,200 |
| 2015/08/27 | 1,300 | 1,320 | 1,185 | 1,215 | +73 | +6.4% | 935,200 |
| 2015/08/26 | 1,106 | 1,161 | 1,089 | 1,142 | +66 | +6.1% | 637,700 |
| 2015/08/25 | 1,060 | 1,177 | 1,003 | 1,076 | -104 | -8.8% | 1,522,300 |
| 2015/08/24 | 1,300 | 1,351 | 1,156 | 1,180 | -189 | -13.8% | 989,900 |
| 2015/08/21 | 1,380 | 1,412 | 1,366 | 1,369 | -81 | -5.6% | 358,100 |
| 2015/08/20 | 1,420 | 1,484 | 1,407 | 1,450 | +32 | +2.3% | 195,100 |
| 2015/08/19 | 1,455 | 1,476 | 1,410 | 1,418 | -43 | -2.9% | 288,600 |
| 2015/08/18 | 1,501 | 1,513 | 1,456 | 1,461 | -53 | -3.5% | 397,600 |
| 2015/08/17 | 1,528 | 1,572 | 1,509 | 1,514 | -27 | -1.8% | 238,200 |
| 2015/08/14 | 1,510 | 1,555 | 1,510 | 1,541 | +35 | +2.3% | 187,500 |
| 2015/08/13 | 1,580 | 1,619 | 1,496 | 1,506 | -83 | -5.2% | 445,400 |
| 2015/08/12 | 1,575 | 1,599 | 1,531 | 1,589 | +15 | +1% | 355,200 |
| 2015/08/11 | 1,590 | 1,606 | 1,555 | 1,574 | -16 | -1% | 226,700 |
| 2015/08/10 | 1,580 | 1,634 | 1,575 | 1,590 | +11 | +0.7% | 419,700 |
| 2015/08/07 | 1,529 | 1,590 | 1,520 | 1,579 | +41 | +2.7% | 276,100 |
| 2015/08/06 | 1,556 | 1,557 | 1,528 | 1,538 | -2 | -0.1% | 190,000 |
| 2015/08/05 | 1,510 | 1,560 | 1,495 | 1,540 | +26 | +1.7% | 165,600 |
| 2015/08/04 | 1,451 | 1,525 | 1,451 | 1,514 | +52 | +3.6% | 234,300 |
| 2015/08/03 | 1,470 | 1,507 | 1,452 | 1,462 | -34 | -2.3% | 220,900 |
| 2015/07/31 | 1,513 | 1,521 | 1,483 | 1,496 | -29 | -1.9% | 205,600 |
| 2015/07/30 | 1,587 | 1,587 | 1,501 | 1,525 | -63 | -4% | 331,100 |
| 2015/07/29 | 1,600 | 1,625 | 1,565 | 1,588 | +11 | +0.7% | 1,017,200 |
| 2015/07/28 | 1,548 | 1,585 | 1,531 | 1,577 | +4 | +0.3% | 382,900 |
| 2015/07/27 | 1,580 | 1,598 | 1,545 | 1,573 | +59 | +3.9% | 571,200 |
| 2015/07/24 | 1,485 | 1,542 | 1,471 | 1,514 | +38 | +2.6% | 624,800 |
| 2015/07/23 | 1,425 | 1,480 | 1,419 | 1,476 | +62 | +4.4% | 362,000 |
| 2015/07/22 | 1,410 | 1,432 | 1,403 | 1,414 | -16 | -1.1% | 311,400 |
| 2015/07/21 | 1,438 | 1,465 | 1,421 | 1,430 | -2 | -0.1% | 293,500 |
| 2015/07/17 | 1,411 | 1,442 | 1,410 | 1,432 | +27 | +1.9% | 177,200 |
| 2015/07/16 | 1,385 | 1,410 | 1,379 | 1,405 | +15 | +1.1% | 116,900 |
| 2015/07/15 | 1,415 | 1,427 | 1,370 | 1,390 | -16 | -1.1% | 275,100 |
| 2015/07/14 | 1,409 | 1,420 | 1,395 | 1,406 | +28 | +2% | 170,800 |
| 2015/07/13 | 1,345 | 1,389 | 1,345 | 1,378 | +41 | +3.1% | 203,100 |
| 2015/07/10 | 1,361 | 1,375 | 1,335 | 1,337 | -34 | -2.5% | 264,600 |
| 2015/07/09 | 1,350 | 1,395 | 1,278 | 1,371 | -15 | -1.1% | 692,200 |
| 2015/07/08 | 1,430 | 1,459 | 1,371 | 1,386 | +6 | +0.4% | 493,900 |
| 2015/07/07 | 1,367 | 1,390 | 1,358 | 1,380 | +25 | +1.8% | 463,600 |
| 2015/07/06 | 1,400 | 1,411 | 1,351 | 1,355 | -67 | -4.7% | 374,900 |
| 2015/07/03 | 1,435 | 1,435 | 1,414 | 1,422 | -17 | -1.2% | 116,600 |
| 2015/07/02 | 1,443 | 1,463 | 1,430 | 1,439 | -10 | -0.7% | 242,000 |
| 2015/07/01 | 1,391 | 1,457 | 1,390 | 1,449 | +53 | +3.8% | 273,000 |
| 2015/06/30 | 1,376 | 1,399 | 1,359 | 1,396 | +22 | +1.6% | 514,300 |
| 2015/06/29 | 1,358 | 1,402 | 1,351 | 1,374 | -54 | -3.8% | 431,500 |
| 2015/06/26 | 1,430 | 1,438 | 1,418 | 1,428 | -11 | -0.8% | 519,900 |
| 2015/06/25 | 1,453 | 1,469 | 1,435 | 1,439 | -25 | -1.7% | 434,100 |
| 2015/06/24 | 1,452 | 1,480 | 1,447 | 1,464 | +5 | +0.3% | 443,300 |
| 2015/06/23 | 1,466 | 1,472 | 1,446 | 1,459 | -6 | -0.4% | 501,600 |
2401～
2450
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
