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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 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 |
| 2015/06/22 | 1,473 | 1,480 | 1,454 | 1,465 | +3 | +0.2% | 324,300 |
| 2015/06/19 | 1,507 | 1,520 | 1,441 | 1,462 | -59 | -3.9% | 1,090,000 |
| 2015/06/18 | 1,544 | 1,569 | 1,513 | 1,521 | -59 | -3.7% | 396,600 |
| 2015/06/17 | 1,533 | 1,588 | 1,533 | 1,580 | +34 | +2.2% | 341,400 |
| 2015/06/16 | 1,600 | 1,602 | 1,527 | 1,546 | -56 | -3.5% | 677,000 |
| 2015/06/15 | 1,600 | 1,676 | 1,570 | 1,602 | -197 | -11% | 1,392,000 |
| 2015/06/12 | 1,782 | 1,809 | 1,755 | 1,799 | +47 | +2.7% | 774,700 |
| 2015/06/11 | 1,720 | 1,767 | 1,700 | 1,752 | +39 | +2.3% | 587,800 |
| 2015/06/10 | 1,672 | 1,744 | 1,653 | 1,713 | +46 | +2.8% | 602,600 |
| 2015/06/09 | 1,640 | 1,677 | 1,618 | 1,667 | +11 | +0.7% | 411,300 |
| 2015/06/08 | 1,680 | 1,690 | 1,651 | 1,656 | -18 | -1.1% | 414,500 |
| 2015/06/05 | 1,681 | 1,730 | 1,661 | 1,674 | +19 | +1.1% | 816,600 |
| 2015/06/04 | 1,740 | 1,740 | 1,650 | 1,655 | -100 | -5.7% | 1,287,600 |
| 2015/06/03 | 1,805 | 1,870 | 1,730 | 1,755 | -43 | -2.4% | 3,097,800 |
| 2015/06/02 | 1,798 | 1,798 | 1,737 | 1,798 | +300 | +20% | 2,341,700 |
| 2015/06/01 | 1,491 | 1,510 | 1,489 | 1,498 | +7 | +0.5% | 114,400 |
| 2015/05/29 | 1,494 | 1,515 | 1,487 | 1,491 | -3 | -0.2% | 166,000 |
| 2015/05/28 | 1,489 | 1,500 | 1,467 | 1,494 | +6 | +0.4% | 137,500 |
| 2015/05/27 | 1,455 | 1,500 | 1,455 | 1,488 | +28 | +1.9% | 246,100 |
2451～
2500
件表示中 / 2604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 | 63,100円 | +34.2% | +42.7% | 0.00% | 15.61倍 | 1.87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 |
| 構造計画 | 287,300円 | +11.7% | +10.0% | 3.13% | 13.19倍 | 3.01倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| セゾンテクノ | 193,400円 | -4.0% | +4.6% | 4.65% | 19.58倍 | 2.20倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| オプティム | 56,000円 | +10.0% | -19.4% | 0.00% | 30.85倍 | 3.66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 |
| エヌアイデイ | 234,000円 | +0.1% | -1.9% | 1.24% | 11.26倍 | 1.19倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
市場注目の銘柄
チャート関連のコラム
