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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,611 | 1,623 | 1,588 | 1,598 | -14 | -0.9% | 310,800 |
2019/07/29 | 1,660 | 1,662 | 1,602 | 1,612 | -55 | -3.3% | 359,200 |
2019/07/26 | 1,652 | 1,682 | 1,636 | 1,667 | +20 | +1.2% | 272,000 |
2019/07/25 | 1,667 | 1,675 | 1,629 | 1,647 | -34 | -2% | 455,200 |
2019/07/24 | 1,712 | 1,731 | 1,681 | 1,681 | -50 | -2.9% | 463,500 |
2019/07/23 | 1,699 | 1,749 | 1,690 | 1,731 | +32 | +1.9% | 680,400 |
2019/07/22 | 1,740 | 1,742 | 1,661 | 1,699 | -62 | -3.5% | 785,700 |
2019/07/19 | 1,815 | 1,823 | 1,750 | 1,761 | -68 | -3.7% | 1,000,000 |
2019/07/18 | 1,897 | 1,964 | 1,774 | 1,829 | -50 | -2.7% | 2,920,100 |
2019/07/17 | 1,750 | 1,939 | 1,748 | 1,879 | +129 | +7.4% | 1,627,500 |
2019/07/16 | 1,539 | 1,750 | 1,539 | 1,750 | +11 | +0.6% | 2,194,200 |
2019/07/12 | 1,820 | 1,831 | 1,716 | 1,739 | -64 | -3.5% | 834,700 |
2019/07/11 | 1,871 | 1,876 | 1,770 | 1,803 | -67 | -3.6% | 779,400 |
2019/07/10 | 1,833 | 1,899 | 1,830 | 1,870 | +29 | +1.6% | 323,000 |
2019/07/09 | 1,954 | 1,955 | 1,835 | 1,841 | -86 | -4.5% | 425,400 |
2019/07/08 | 1,994 | 2,002 | 1,918 | 1,927 | -58 | -2.9% | 364,900 |
2019/07/05 | 1,940 | 1,988 | 1,930 | 1,985 | +25 | +1.3% | 268,400 |
2019/07/04 | 1,924 | 1,967 | 1,914 | 1,960 | +54 | +2.8% | 341,500 |
2019/07/03 | 1,912 | 1,925 | 1,858 | 1,906 | -8 | -0.4% | 527,400 |
2019/07/02 | 1,852 | 1,918 | 1,852 | 1,914 | +64 | +3.5% | 332,100 |
2019/07/01 | 1,836 | 1,880 | 1,820 | 1,850 | +42 | +2.3% | 378,800 |
2019/06/28 | 1,770 | 1,815 | 1,770 | 1,808 | +37 | +2.1% | 176,800 |
2019/06/27 | 1,799 | 1,841 | 1,766 | 1,771 | -36 | -2% | 270,700 |
2019/06/26 | 1,762 | 1,832 | 1,760 | 1,807 | +44 | +2.5% | 299,400 |
2019/06/25 | 1,730 | 1,783 | 1,730 | 1,763 | +13 | +0.7% | 327,900 |
2019/06/24 | 1,777 | 1,779 | 1,727 | 1,750 | -50 | -2.8% | 548,200 |
2019/06/21 | 1,840 | 1,857 | 1,799 | 1,800 | -31 | -1.7% | 299,500 |
2019/06/20 | 1,770 | 1,832 | 1,759 | 1,831 | +63 | +3.6% | 440,000 |
2019/06/19 | 1,739 | 1,788 | 1,712 | 1,768 | +48 | +2.8% | 561,300 |
2019/06/18 | 1,890 | 1,890 | 1,707 | 1,720 | -181 | -9.5% | 1,086,800 |
2019/06/17 | 1,940 | 1,942 | 1,896 | 1,901 | -37 | -1.9% | 229,800 |
2019/06/14 | 1,950 | 1,971 | 1,935 | 1,938 | -15 | -0.8% | 170,000 |
2019/06/13 | 1,973 | 1,996 | 1,937 | 1,953 | -17 | -0.9% | 277,200 |
2019/06/12 | 1,901 | 1,976 | 1,893 | 1,970 | +60 | +3.1% | 338,900 |
2019/06/11 | 1,980 | 1,995 | 1,898 | 1,910 | -72 | -3.6% | 446,400 |
2019/06/10 | 1,980 | 2,015 | 1,978 | 1,982 | +38 | +2% | 444,400 |
2019/06/07 | 1,900 | 1,952 | 1,900 | 1,944 | +44 | +2.3% | 391,000 |
2019/06/06 | 1,906 | 1,939 | 1,894 | 1,900 | +10 | +0.5% | 379,600 |
2019/06/05 | 1,922 | 1,937 | 1,888 | 1,890 | +3 | +0.2% | 364,600 |
2019/06/04 | 1,883 | 1,907 | 1,862 | 1,887 | -3 | -0.2% | 436,200 |
2019/06/03 | 1,913 | 1,920 | 1,856 | 1,890 | -23 | -1.2% | 374,000 |
2019/05/31 | 1,882 | 1,940 | 1,880 | 1,913 | +34 | +1.8% | 419,800 |
2019/05/30 | 1,916 | 1,965 | 1,870 | 1,879 | -45 | -2.3% | 631,100 |
2019/05/29 | 1,870 | 1,940 | 1,833 | 1,924 | +54 | +2.9% | 621,300 |
2019/05/28 | 1,864 | 1,879 | 1,843 | 1,870 | +28 | +1.5% | 530,000 |
2019/05/27 | 1,827 | 1,848 | 1,819 | 1,842 | +20 | +1.1% | 368,300 |
2019/05/24 | 1,779 | 1,835 | 1,760 | 1,822 | +25 | +1.4% | 487,300 |
2019/05/23 | 1,850 | 1,856 | 1,778 | 1,797 | -63 | -3.4% | 553,100 |
2019/05/22 | 1,802 | 1,863 | 1,786 | 1,860 | +78 | +4.4% | 822,500 |
2019/05/21 | 1,735 | 1,789 | 1,729 | 1,782 | +25 | +1.4% | 382,200 |
1301~
1350
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