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 |
|---|---|---|---|---|---|---|---|
| 2015/06/22 | 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 |
| 2015/05/26 | 1,435 | 1,482 | 1,435 | 1,460 | +25 | +1.7% | 208,400 |
| 2015/05/25 | 1,441 | 1,446 | 1,430 | 1,435 | -18 | -1.2% | 246,500 |
| 2015/05/22 | 1,460 | 1,475 | 1,447 | 1,453 | -7 | -0.5% | 155,100 |
| 2015/05/21 | 1,469 | 1,479 | 1,440 | 1,460 | -11 | -0.7% | 217,400 |
| 2015/05/20 | 1,476 | 1,492 | 1,465 | 1,471 | +1 | +0.1% | 163,400 |
| 2015/05/19 | 1,460 | 1,497 | 1,437 | 1,470 | +9 | +0.6% | 334,200 |
| 2015/05/18 | 1,504 | 1,505 | 1,450 | 1,461 | -35 | -2.3% | 235,300 |
| 2015/05/15 | 1,495 | 1,514 | 1,480 | 1,496 | +1 | +0.1% | 139,400 |
| 2015/05/14 | 1,518 | 1,532 | 1,495 | 1,495 | -35 | -2.3% | 170,700 |
| 2015/05/13 | 1,495 | 1,536 | 1,491 | 1,530 | +22 | +1.5% | 156,700 |
| 2015/05/12 | 1,511 | 1,538 | 1,500 | 1,508 | -15 | -1% | 168,100 |
| 2015/05/11 | 1,508 | 1,547 | 1,493 | 1,523 | -4 | -0.3% | 175,900 |
| 2015/05/08 | 1,505 | 1,548 | 1,493 | 1,527 | +38 | +2.6% | 225,000 |
| 2015/05/07 | 1,529 | 1,537 | 1,454 | 1,489 | -43 | -2.8% | 429,400 |
| 2015/05/01 | 1,590 | 1,601 | 1,526 | 1,532 | -41 | -2.6% | 310,100 |
| 2015/04/30 | 1,644 | 1,644 | 1,560 | 1,573 | -75 | -4.6% | 391,000 |
| 2015/04/28 | 1,636 | 1,660 | 1,619 | 1,648 | -6 | -0.4% | 416,000 |
| 2015/04/27 | 1,630 | 1,684 | 1,594 | 1,654 | +19 | +1.2% | 422,400 |
| 2015/04/24 | 1,640 | 1,685 | 1,623 | 1,635 | +5 | +0.3% | 299,300 |
| 2015/04/23 | 1,630 | 1,644 | 1,620 | 1,630 | +5 | +0.3% | 218,700 |
| 2015/04/22 | 1,660 | 1,663 | 1,613 | 1,625 | -18 | -1.1% | 291,900 |
| 2015/04/21 | 1,701 | 1,721 | 1,622 | 1,643 | -46 | -2.7% | 543,600 |
| 2015/04/20 | 1,600 | 1,758 | 1,580 | 1,689 | +70 | +4.3% | 1,110,900 |
| 2015/04/17 | 1,592 | 1,670 | 1,590 | 1,619 | +7 | +0.4% | 442,300 |
| 2015/04/16 | 1,676 | 1,686 | 1,574 | 1,612 | -155 | -8.8% | 1,612,500 |
| 2015/04/15 | 1,466 | 1,767 | 1,444 | 1,767 | +300 | +20.4% | 1,545,100 |
| 2015/04/14 | 1,477 | 1,495 | 1,458 | 1,467 | -23 | -1.5% | 257,800 |
| 2015/04/13 | 1,455 | 1,526 | 1,455 | 1,490 | +29 | +2% | 325,300 |
| 2015/04/10 | 1,496 | 1,510 | 1,436 | 1,461 | -35 | -2.3% | 576,000 |
| 2015/04/09 | 1,533 | 1,547 | 1,479 | 1,496 | -33 | -2.2% | 407,100 |
| 2015/04/08 | 1,468 | 1,532 | 1,465 | 1,529 | +43 | +2.9% | 532,500 |
2451～
2500
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 | 60,400円 | +34.2% | +42.7% | 0.00% | 14.95倍 | 1.92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 | 255,300円 | +9.8% | +18.4% | 3.49% | 10.91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 | 192,100円 | +13.1% | +14.3% | 3.12% | 12.55倍 | 2.73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 | 136,700円 | +9.0% | +10.3% | 3.00% | 8.51倍 | 4.70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 | 158,900円 | +103.9% | - | 0.00% | 15.83倍 | 13.82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
