Ｇｕｎｏｓｙ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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 903 | 930 | 888 | 916 | +1 | +0.1% | 1,077,600 |
| 2022/06/14 | 861 | 920 | 853 | 915 | +24 | +2.7% | 1,230,500 |
| 2022/06/13 | 891 | 906 | 878 | 891 | -30 | -3.3% | 808,100 |
| 2022/06/10 | 944 | 945 | 902 | 921 | -35 | -3.7% | 1,171,000 |
| 2022/06/09 | 936 | 962 | 925 | 956 | +16 | +1.7% | 889,200 |
| 2022/06/08 | 920 | 950 | 914 | 940 | +20 | +2.2% | 690,900 |
| 2022/06/07 | 923 | 941 | 880 | 920 | +11 | +1.2% | 1,167,900 |
| 2022/06/06 | 870 | 917 | 862 | 909 | +16 | +1.8% | 854,300 |
| 2022/06/03 | 877 | 906 | 867 | 893 | +32 | +3.7% | 1,081,200 |
| 2022/06/02 | 870 | 893 | 838 | 861 | +14 | +1.7% | 1,524,500 |
| 2022/06/01 | 851 | 852 | 832 | 847 | -9 | -1.1% | 474,800 |
| 2022/05/31 | 874 | 885 | 850 | 856 | -17 | -1.9% | 522,700 |
| 2022/05/30 | 875 | 892 | 865 | 873 | +13 | +1.5% | 605,800 |
| 2022/05/27 | 910 | 913 | 859 | 860 | -51 | -5.6% | 953,900 |
| 2022/05/26 | 900 | 918 | 880 | 911 | +17 | +1.9% | 539,500 |
| 2022/05/25 | 930 | 932 | 891 | 894 | -34 | -3.7% | 663,400 |
| 2022/05/24 | 980 | 981 | 928 | 928 | -31 | -3.2% | 775,000 |
| 2022/05/23 | 932 | 970 | 927 | 959 | +42 | +4.6% | 769,700 |
| 2022/05/20 | 928 | 940 | 903 | 917 | +4 | +0.4% | 676,800 |
| 2022/05/19 | 921 | 951 | 911 | 913 | -50 | -5.2% | 942,800 |
| 2022/05/18 | 955 | 988 | 931 | 963 | +11 | +1.2% | 1,257,900 |
| 2022/05/17 | 927 | 963 | 915 | 952 | +21 | +2.3% | 811,700 |
| 2022/05/16 | 951 | 970 | 906 | 931 | -9 | -1% | 799,100 |
| 2022/05/13 | 919 | 963 | 919 | 940 | +40 | +4.4% | 835,100 |
| 2022/05/12 | 902 | 915 | 878 | 900 | -39 | -4.2% | 1,183,100 |
| 2022/05/11 | 940 | 957 | 901 | 939 | +2 | +0.2% | 1,351,900 |
| 2022/05/10 | 968 | 981 | 908 | 937 | -43 | -4.4% | 2,148,100 |
| 2022/05/09 | 1,020 | 1,030 | 958 | 980 | -62 | -6% | 1,748,400 |
| 2022/05/06 | 1,075 | 1,115 | 1,032 | 1,042 | -13 | -1.2% | 1,684,900 |
| 2022/05/02 | 1,028 | 1,072 | 1,015 | 1,055 | +15 | +1.4% | 865,800 |
| 2022/04/28 | 1,071 | 1,087 | 1,025 | 1,040 | -25 | -2.3% | 1,241,400 |
| 2022/04/27 | 1,189 | 1,215 | 1,014 | 1,065 | -70 | -6.2% | 5,394,900 |
| 2022/04/26 | 1,116 | 1,146 | 1,087 | 1,135 | +35 | +3.2% | 1,373,100 |
| 2022/04/25 | 1,113 | 1,149 | 1,090 | 1,100 | -43 | -3.8% | 1,309,800 |
| 2022/04/22 | 1,176 | 1,207 | 1,130 | 1,143 | -41 | -3.5% | 2,241,300 |
| 2022/04/21 | 1,259 | 1,271 | 1,173 | 1,184 | -57 | -4.6% | 2,696,400 |
| 2022/04/20 | 1,319 | 1,388 | 1,233 | 1,241 | -51 | -3.9% | 3,567,000 |
| 2022/04/19 | 1,341 | 1,356 | 1,270 | 1,292 | -35 | -2.6% | 3,496,500 |
| 2022/04/18 | 1,483 | 1,567 | 1,317 | 1,327 | -6 | -0.5% | 10,204,800 |
| 2022/04/15 | 1,092 | 1,333 | 1,092 | 1,333 | +300 | +29% | 3,911,700 |
| 2022/04/14 | 1,075 | 1,085 | 1,027 | 1,033 | -35 | -3.3% | 1,469,800 |
| 2022/04/13 | 1,121 | 1,124 | 1,040 | 1,068 | -58 | -5.2% | 2,492,400 |
| 2022/04/12 | 1,087 | 1,158 | 1,087 | 1,126 | +40 | +3.7% | 2,094,000 |
| 2022/04/11 | 1,122 | 1,134 | 1,076 | 1,086 | -37 | -3.3% | 2,117,800 |
| 2022/04/08 | 1,125 | 1,156 | 1,095 | 1,123 | +26 | +2.4% | 4,440,800 |
| 2022/04/07 | 1,141 | 1,164 | 1,072 | 1,097 | -67 | -5.8% | 4,358,500 |
| 2022/04/06 | 1,132 | 1,194 | 1,106 | 1,164 | +16 | +1.4% | 5,464,300 |
| 2022/04/05 | 1,039 | 1,150 | 1,030 | 1,148 | +90 | +8.5% | 4,601,800 |
| 2022/04/04 | 1,174 | 1,184 | 1,026 | 1,058 | -102 | -8.8% | 7,810,700 |
| 2022/04/01 | 1,096 | 1,165 | 1,070 | 1,160 | +69 | +6.3% | 5,320,800 |
601～
650
件表示中 / 2340件
類似銘柄と比較する
現在ご覧いただいている「Ｇｕｎｏｓｙ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｇｕｎｏｓｙ | 72,100円 | -14.2% | - | 0.00% | 228.16倍 | 1.75倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
| オオバ | 103,300円 | +6.2% | +3.7% | 3.87% | 11.73倍 | 1.34倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ＡＢホテル | 123,300円 | +3.6% | +1.6% | 1.62% | 7.53倍 | 1.53倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ＣＯＯＫ | 16,200円 | -21.1% | - | 0.00% | 12.15倍 | 1.01倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| アメイズ | 114,000円 | +0.6% | -12.4% | 2.19% | 7.28倍 | 1.12倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
市場注目の銘柄
チャート関連のコラム
