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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 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 |
| 2015/04/07 | 1,480 | 1,495 | 1,438 | 1,486 | +4 | +0.3% | 398,100 |
| 2015/04/06 | 1,415 | 1,498 | 1,414 | 1,482 | +66 | +4.7% | 463,700 |
| 2015/04/03 | 1,423 | 1,436 | 1,390 | 1,416 | -21 | -1.5% | 346,700 |
| 2015/04/02 | 1,422 | 1,470 | 1,401 | 1,437 | +60 | +4.4% | 757,800 |
| 2015/04/01 | 1,407 | 1,425 | 1,361 | 1,377 | -90 | -6.1% | 924,900 |
| 2015/03/31 | 1,490 | 1,491 | 1,460 | 1,467 | +7 | +0.5% | 450,500 |
| 2015/03/30 | 1,498 | 1,545 | 1,450 | 1,460 | -158 | -9.8% | 1,284,500 |
| 2015/03/27 | 1,760 | 1,783 | 1,611 | 1,618 | -75 | -4.4% | 1,823,200 |
| 2015/03/26 | 1,563 | 1,757 | 1,561 | 1,693 | +170 | +11.2% | 3,644,600 |
| 2015/03/25 | 1,428 | 1,605 | 1,423 | 1,523 | +125 | +8.9% | 1,842,100 |
| 2015/03/24 | 1,372 | 1,422 | 1,372 | 1,398 | +50 | +3.7% | 784,100 |
| 2015/03/23 | 1,332 | 1,365 | 1,313 | 1,348 | +37 | +2.8% | 606,400 |
| 2015/03/20 | 1,290 | 1,345 | 1,290 | 1,311 | -28 | -2.1% | 675,900 |
| 2015/03/19 | 1,300 | 1,385 | 1,282 | 1,339 | +9 | +0.7% | 1,009,000 |
| 2015/03/18 | 1,414 | 1,416 | 1,305 | 1,330 | -100 | -7% | 1,419,100 |
| 2015/03/17 | 1,513 | 1,525 | 1,414 | 1,430 | -71 | -4.7% | 862,700 |
| 2015/03/16 | 1,500 | 1,545 | 1,490 | 1,501 | -2 | -0.1% | 530,700 |
| 2015/03/13 | 1,526 | 1,535 | 1,490 | 1,503 | -36 | -2.3% | 731,900 |
| 2015/03/12 | 1,581 | 1,640 | 1,533 | 1,539 | -57 | -3.6% | 1,299,700 |
2501～
2550
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
