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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 1,540 | 1,554 | 1,515 | 1,516 | -31 | -2% | 266,300 |
2019/12/24 | 1,554 | 1,576 | 1,542 | 1,547 | -11 | -0.7% | 179,600 |
2019/12/23 | 1,563 | 1,592 | 1,553 | 1,558 | -10 | -0.6% | 279,800 |
2019/12/20 | 1,530 | 1,569 | 1,525 | 1,568 | +35 | +2.3% | 253,800 |
2019/12/19 | 1,540 | 1,565 | 1,532 | 1,533 | -9 | -0.6% | 254,600 |
2019/12/18 | 1,546 | 1,576 | 1,532 | 1,542 | -4 | -0.3% | 292,800 |
2019/12/17 | 1,532 | 1,549 | 1,521 | 1,546 | +26 | +1.7% | 260,900 |
2019/12/16 | 1,502 | 1,537 | 1,501 | 1,520 | +10 | +0.7% | 216,900 |
2019/12/13 | 1,548 | 1,550 | 1,504 | 1,510 | -17 | -1.1% | 283,900 |
2019/12/12 | 1,548 | 1,550 | 1,496 | 1,527 | -7 | -0.5% | 282,300 |
2019/12/11 | 1,565 | 1,583 | 1,527 | 1,534 | -21 | -1.4% | 227,700 |
2019/12/10 | 1,555 | 1,574 | 1,548 | 1,555 | -17 | -1.1% | 278,600 |
2019/12/09 | 1,593 | 1,600 | 1,565 | 1,572 | -10 | -0.6% | 205,900 |
2019/12/06 | 1,575 | 1,597 | 1,557 | 1,582 | -15 | -0.9% | 369,200 |
1151~
1200
件表示中 / 2326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 | 69,400円 | -14.2% | - | 0.00% | 219.62倍 | 1.69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 |
アイビス | 463,500円 | +17.3% | +175.2% | 0.86% | 20.84倍 | 10.46倍 |
|
モバイルペイントアプリ「ibisPaint」運営。アプリ広告が収益柱。企業向け開発支援も |
ウェルネット | 87,200円 | +18.4% | +22.6% | 3.03% | 16.16倍 | 1.95倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
シイエム・シイ | 116,700円 | +3.0% | +0.9% | 3.77% | 8.60倍 | 0.79倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け6割超 |
NexTone | 167,300円 | +48.9% | +51.3% | 0.00% | 27.22倍 | 4.03倍 |
|
音楽コンテンツの著作権管理を展開。JASRACの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム