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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,419 | 1,446 | 1,397 | 1,424 | +1 | +0.1% | 557,500 |
2019/10/10 | 1,415 | 1,427 | 1,382 | 1,423 | -2 | -0.1% | 586,200 |
2019/10/09 | 1,415 | 1,430 | 1,384 | 1,425 | -18 | -1.2% | 475,300 |
2019/10/08 | 1,393 | 1,457 | 1,393 | 1,443 | +53 | +3.8% | 514,600 |
2019/10/07 | 1,395 | 1,404 | 1,368 | 1,390 | +12 | +0.9% | 228,000 |
2019/10/04 | 1,347 | 1,384 | 1,345 | 1,378 | +30 | +2.2% | 282,200 |
2019/10/03 | 1,382 | 1,387 | 1,344 | 1,348 | -60 | -4.3% | 409,100 |
2019/10/02 | 1,396 | 1,427 | 1,394 | 1,408 | +5 | +0.4% | 242,300 |
2019/10/01 | 1,403 | 1,421 | 1,384 | 1,403 | +6 | +0.4% | 259,300 |
2019/09/30 | 1,361 | 1,406 | 1,358 | 1,397 | +16 | +1.2% | 264,200 |
2019/09/27 | 1,400 | 1,401 | 1,371 | 1,381 | -21 | -1.5% | 308,100 |
2019/09/26 | 1,420 | 1,437 | 1,398 | 1,402 | -7 | -0.5% | 225,200 |
2019/09/25 | 1,409 | 1,436 | 1,401 | 1,409 | -6 | -0.4% | 184,000 |
2019/09/24 | 1,400 | 1,438 | 1,394 | 1,415 | +13 | +0.9% | 273,400 |
2019/09/20 | 1,402 | 1,416 | 1,390 | 1,402 | -4 | -0.3% | 213,400 |
2019/09/19 | 1,432 | 1,461 | 1,401 | 1,406 | -18 | -1.3% | 308,800 |
2019/09/18 | 1,453 | 1,453 | 1,412 | 1,424 | -36 | -2.5% | 366,000 |
2019/09/17 | 1,414 | 1,483 | 1,406 | 1,460 | +51 | +3.6% | 406,200 |
2019/09/13 | 1,430 | 1,431 | 1,403 | 1,409 | -19 | -1.3% | 196,400 |
2019/09/12 | 1,443 | 1,459 | 1,426 | 1,428 | -6 | -0.4% | 276,300 |
2019/09/11 | 1,460 | 1,466 | 1,429 | 1,434 | -12 | -0.8% | 374,400 |
2019/09/10 | 1,406 | 1,455 | 1,385 | 1,446 | +41 | +2.9% | 400,700 |
2019/09/09 | 1,380 | 1,408 | 1,370 | 1,405 | +24 | +1.7% | 190,000 |
2019/09/06 | 1,414 | 1,416 | 1,379 | 1,381 | -22 | -1.6% | 223,800 |
2019/09/05 | 1,400 | 1,422 | 1,389 | 1,403 | +19 | +1.4% | 292,800 |
2019/09/04 | 1,393 | 1,408 | 1,380 | 1,384 | -15 | -1.1% | 212,000 |
2019/09/03 | 1,375 | 1,404 | 1,361 | 1,399 | +27 | +2% | 257,500 |
2019/09/02 | 1,378 | 1,389 | 1,353 | 1,372 | -12 | -0.9% | 190,100 |
2019/08/30 | 1,348 | 1,392 | 1,340 | 1,384 | +47 | +3.5% | 389,400 |
2019/08/29 | 1,371 | 1,372 | 1,313 | 1,337 | -41 | -3% | 417,400 |
2019/08/28 | 1,404 | 1,415 | 1,373 | 1,378 | -26 | -1.9% | 202,400 |
2019/08/27 | 1,377 | 1,418 | 1,377 | 1,404 | +29 | +2.1% | 229,600 |
2019/08/26 | 1,356 | 1,405 | 1,354 | 1,375 | -22 | -1.6% | 323,200 |
2019/08/23 | 1,392 | 1,439 | 1,373 | 1,397 | +50 | +3.7% | 653,800 |
2019/08/22 | 1,387 | 1,391 | 1,345 | 1,347 | -34 | -2.5% | 299,300 |
2019/08/21 | 1,394 | 1,394 | 1,366 | 1,381 | -23 | -1.6% | 232,100 |
2019/08/20 | 1,365 | 1,419 | 1,353 | 1,404 | +49 | +3.6% | 571,600 |
2019/08/19 | 1,368 | 1,374 | 1,334 | 1,355 | -13 | -1% | 447,600 |
2019/08/16 | 1,400 | 1,404 | 1,362 | 1,368 | -55 | -3.9% | 455,300 |
2019/08/15 | 1,443 | 1,456 | 1,412 | 1,423 | -68 | -4.6% | 380,100 |
2019/08/14 | 1,535 | 1,535 | 1,486 | 1,491 | -34 | -2.2% | 224,200 |
2019/08/13 | 1,486 | 1,536 | 1,485 | 1,525 | +22 | +1.5% | 216,100 |
2019/08/09 | 1,522 | 1,535 | 1,496 | 1,503 | -14 | -0.9% | 208,800 |
2019/08/08 | 1,511 | 1,522 | 1,493 | 1,517 | +21 | +1.4% | 216,900 |
2019/08/07 | 1,530 | 1,537 | 1,492 | 1,496 | -31 | -2% | 210,600 |
2019/08/06 | 1,467 | 1,528 | 1,462 | 1,527 | -6 | -0.4% | 308,800 |
2019/08/05 | 1,550 | 1,561 | 1,481 | 1,533 | -33 | -2.1% | 549,500 |
2019/08/02 | 1,565 | 1,588 | 1,545 | 1,566 | -23 | -1.4% | 527,400 |
2019/08/01 | 1,597 | 1,604 | 1,571 | 1,589 | -48 | -2.9% | 586,700 |
2019/07/31 | 1,591 | 1,647 | 1,576 | 1,637 | +39 | +2.4% | 356,900 |
1251~
1300
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