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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 750 | 800 | 730 | 791 | -42 | -5% | 586,700 |
2020/03/12 | 843 | 894 | 829 | 833 | -40 | -4.6% | 489,700 |
2020/03/11 | 926 | 945 | 870 | 873 | -46 | -5% | 284,900 |
2020/03/10 | 857 | 933 | 840 | 919 | +8 | +0.9% | 446,500 |
2020/03/09 | 956 | 961 | 888 | 911 | -88 | -8.8% | 370,900 |
2020/03/06 | 1,019 | 1,039 | 995 | 999 | -37 | -3.6% | 213,000 |
2020/03/05 | 1,060 | 1,063 | 1,023 | 1,036 | -3 | -0.3% | 229,000 |
2020/03/04 | 1,006 | 1,064 | 1,006 | 1,039 | +7 | +0.7% | 376,800 |
2020/03/03 | 1,078 | 1,089 | 1,027 | 1,032 | -3 | -0.3% | 390,600 |
2020/03/02 | 968 | 1,067 | 968 | 1,035 | +52 | +5.3% | 548,500 |
2020/02/28 | 1,003 | 1,033 | 978 | 983 | -78 | -7.4% | 528,300 |
2020/02/27 | 1,100 | 1,100 | 1,034 | 1,061 | -48 | -4.3% | 524,100 |
2020/02/26 | 1,100 | 1,122 | 1,083 | 1,109 | -4 | -0.4% | 278,100 |
2020/02/25 | 1,065 | 1,133 | 1,063 | 1,113 | -42 | -3.6% | 346,700 |
2020/02/21 | 1,161 | 1,170 | 1,151 | 1,155 | -4 | -0.3% | 187,700 |
2020/02/20 | 1,206 | 1,210 | 1,157 | 1,159 | -33 | -2.8% | 222,200 |
2020/02/19 | 1,134 | 1,196 | 1,134 | 1,192 | +48 | +4.2% | 325,400 |
2020/02/18 | 1,158 | 1,162 | 1,126 | 1,144 | -32 | -2.7% | 246,900 |
2020/02/17 | 1,200 | 1,203 | 1,172 | 1,176 | -39 | -3.2% | 213,500 |
2020/02/14 | 1,248 | 1,260 | 1,213 | 1,215 | -40 | -3.2% | 163,800 |
2020/02/13 | 1,245 | 1,256 | 1,239 | 1,255 | +16 | +1.3% | 157,300 |
2020/02/12 | 1,278 | 1,278 | 1,232 | 1,239 | -21 | -1.7% | 187,800 |
2020/02/10 | 1,259 | 1,275 | 1,245 | 1,260 | +8 | +0.6% | 209,200 |
2020/02/07 | 1,237 | 1,267 | 1,236 | 1,252 | +10 | +0.8% | 261,900 |
2020/02/06 | 1,229 | 1,252 | 1,212 | 1,242 | +21 | +1.7% | 275,600 |
2020/02/05 | 1,258 | 1,258 | 1,205 | 1,221 | -22 | -1.8% | 351,300 |
2020/02/04 | 1,238 | 1,263 | 1,226 | 1,243 | +22 | +1.8% | 367,500 |
2020/02/03 | 1,182 | 1,224 | 1,172 | 1,221 | +1 | +0.1% | 341,700 |
2020/01/31 | 1,216 | 1,227 | 1,194 | 1,220 | +1 | +0.1% | 318,200 |
2020/01/30 | 1,230 | 1,238 | 1,188 | 1,219 | -5 | -0.4% | 465,200 |
2020/01/29 | 1,204 | 1,227 | 1,187 | 1,224 | +27 | +2.3% | 260,900 |
2020/01/28 | 1,166 | 1,197 | 1,161 | 1,197 | +2 | +0.2% | 323,300 |
2020/01/27 | 1,182 | 1,198 | 1,175 | 1,195 | -29 | -2.4% | 266,000 |
2020/01/24 | 1,201 | 1,229 | 1,185 | 1,224 | +23 | +1.9% | 344,900 |
2020/01/23 | 1,205 | 1,212 | 1,185 | 1,201 | -16 | -1.3% | 522,400 |
2020/01/22 | 1,238 | 1,238 | 1,214 | 1,217 | -23 | -1.9% | 467,800 |
2020/01/21 | 1,239 | 1,247 | 1,227 | 1,240 | +7 | +0.6% | 436,800 |
2020/01/20 | 1,234 | 1,236 | 1,211 | 1,233 | +15 | +1.2% | 453,100 |
2020/01/17 | 1,249 | 1,257 | 1,200 | 1,218 | -43 | -3.4% | 1,098,100 |
2020/01/16 | 1,310 | 1,316 | 1,243 | 1,261 | -60 | -4.5% | 1,509,300 |
2020/01/15 | 1,342 | 1,348 | 1,310 | 1,321 | -157 | -10.6% | 1,667,400 |
2020/01/14 | 1,428 | 1,488 | 1,414 | 1,478 | +57 | +4% | 615,500 |
2020/01/10 | 1,430 | 1,431 | 1,406 | 1,421 | -21 | -1.5% | 387,200 |
2020/01/09 | 1,454 | 1,474 | 1,442 | 1,442 | +17 | +1.2% | 251,100 |
2020/01/08 | 1,469 | 1,469 | 1,413 | 1,425 | -65 | -4.4% | 371,500 |
2020/01/07 | 1,448 | 1,496 | 1,446 | 1,490 | +52 | +3.6% | 273,200 |
2020/01/06 | 1,475 | 1,485 | 1,424 | 1,438 | -56 | -3.7% | 360,600 |
2019/12/30 | 1,522 | 1,525 | 1,492 | 1,494 | -43 | -2.8% | 225,100 |
2019/12/27 | 1,501 | 1,551 | 1,497 | 1,537 | +37 | +2.5% | 324,100 |
2019/12/26 | 1,516 | 1,530 | 1,499 | 1,500 | -16 | -1.1% | 262,100 |
1151~
1200
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