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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/20 | 1,789 | 1,804 | 1,728 | 1,757 | -1 | -0.1% | 436,500 |
2019/05/17 | 1,775 | 1,791 | 1,755 | 1,758 | +7 | +0.4% | 673,100 |
2019/05/16 | 1,720 | 1,755 | 1,692 | 1,751 | +50 | +2.9% | 552,800 |
2019/05/15 | 1,673 | 1,708 | 1,661 | 1,701 | +41 | +2.5% | 373,800 |
2019/05/14 | 1,590 | 1,665 | 1,588 | 1,660 | +18 | +1.1% | 365,900 |
2019/05/13 | 1,658 | 1,678 | 1,630 | 1,642 | -21 | -1.3% | 318,200 |
2019/05/10 | 1,660 | 1,686 | 1,630 | 1,663 | +22 | +1.3% | 606,000 |
2019/05/09 | 1,650 | 1,660 | 1,614 | 1,641 | +2 | +0.1% | 367,800 |
2019/05/08 | 1,615 | 1,642 | 1,601 | 1,639 | -9 | -0.5% | 463,800 |
2019/05/07 | 1,635 | 1,680 | 1,585 | 1,648 | -9 | -0.5% | 692,200 |
2019/04/26 | 1,641 | 1,661 | 1,608 | 1,657 | +7 | +0.4% | 444,500 |
2019/04/25 | 1,680 | 1,690 | 1,646 | 1,650 | -45 | -2.7% | 546,800 |
2019/04/24 | 1,670 | 1,717 | 1,665 | 1,695 | +37 | +2.2% | 632,300 |
2019/04/23 | 1,693 | 1,698 | 1,642 | 1,658 | -47 | -2.8% | 795,900 |
1301~
1350
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