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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,007 | 2,031 | 1,979 | 2,001 | +12 | +0.6% | 328,600 |
2018/09/27 | 2,022 | 2,058 | 1,979 | 1,989 | -45 | -2.2% | 524,400 |
2018/09/26 | 1,949 | 2,042 | 1,925 | 2,034 | +92 | +4.7% | 824,000 |
2018/09/25 | 1,925 | 1,956 | 1,915 | 1,942 | +30 | +1.6% | 468,400 |
2018/09/21 | 1,915 | 1,940 | 1,904 | 1,912 | +10 | +0.5% | 562,800 |
2018/09/20 | 1,922 | 1,936 | 1,880 | 1,902 | -11 | -0.6% | 370,900 |
2018/09/19 | 1,990 | 1,999 | 1,904 | 1,913 | -60 | -3% | 526,000 |
2018/09/18 | 1,879 | 1,980 | 1,840 | 1,973 | +114 | +6.1% | 1,128,500 |
2018/09/14 | 1,844 | 1,859 | 1,817 | 1,859 | +43 | +2.4% | 338,600 |
2018/09/13 | 1,807 | 1,841 | 1,793 | 1,816 | +36 | +2% | 361,700 |
2018/09/12 | 1,800 | 1,814 | 1,773 | 1,780 | -7 | -0.4% | 179,600 |
2018/09/11 | 1,780 | 1,812 | 1,761 | 1,787 | +9 | +0.5% | 262,900 |
2018/09/10 | 1,726 | 1,790 | 1,726 | 1,778 | +37 | +2.1% | 198,100 |
2018/09/07 | 1,735 | 1,768 | 1,732 | 1,741 | -14 | -0.8% | 264,000 |
2018/09/06 | 1,762 | 1,786 | 1,737 | 1,755 | -25 | -1.4% | 297,300 |
2018/09/05 | 1,770 | 1,826 | 1,770 | 1,780 | +4 | +0.2% | 414,700 |
2018/09/04 | 1,774 | 1,797 | 1,758 | 1,776 | +1 | +0.1% | 198,800 |
2018/09/03 | 1,794 | 1,799 | 1,767 | 1,775 | -24 | -1.3% | 321,300 |
2018/08/31 | 1,804 | 1,815 | 1,787 | 1,799 | -19 | -1% | 272,500 |
2018/08/30 | 1,837 | 1,852 | 1,808 | 1,818 | +4 | +0.2% | 308,800 |
2018/08/29 | 1,849 | 1,863 | 1,798 | 1,814 | -34 | -1.8% | 543,600 |
2018/08/28 | 1,933 | 1,934 | 1,846 | 1,848 | -62 | -3.2% | 661,400 |
2018/08/27 | 1,898 | 1,924 | 1,883 | 1,910 | +32 | +1.7% | 630,500 |
2018/08/24 | 1,879 | 1,908 | 1,866 | 1,878 | -1 | -0.1% | 524,900 |
2018/08/23 | 1,850 | 1,888 | 1,831 | 1,879 | +34 | +1.8% | 566,200 |
2018/08/22 | 1,799 | 1,867 | 1,773 | 1,845 | +64 | +3.6% | 372,000 |
2018/08/21 | 1,800 | 1,808 | 1,765 | 1,781 | -33 | -1.8% | 283,700 |
2018/08/20 | 1,849 | 1,872 | 1,810 | 1,814 | -41 | -2.2% | 278,900 |
2018/08/17 | 1,830 | 1,879 | 1,822 | 1,855 | +32 | +1.8% | 631,400 |
2018/08/16 | 1,795 | 1,830 | 1,762 | 1,823 | -10 | -0.5% | 769,300 |
2018/08/15 | 1,864 | 1,880 | 1,823 | 1,833 | -45 | -2.4% | 472,000 |
2018/08/14 | 1,824 | 1,878 | 1,813 | 1,878 | +84 | +4.7% | 566,800 |
2018/08/13 | 1,815 | 1,826 | 1,753 | 1,794 | -45 | -2.4% | 836,200 |
2018/08/10 | 1,934 | 1,949 | 1,835 | 1,839 | -114 | -5.8% | 1,199,000 |
2018/08/09 | 1,838 | 1,953 | 1,796 | 1,953 | +120 | +6.5% | 1,364,900 |
2018/08/08 | 1,777 | 1,838 | 1,777 | 1,833 | +43 | +2.4% | 617,000 |
2018/08/07 | 1,834 | 1,850 | 1,776 | 1,790 | -62 | -3.3% | 594,600 |
2018/08/06 | 1,761 | 1,858 | 1,759 | 1,852 | +82 | +4.6% | 888,400 |
2018/08/03 | 1,800 | 1,825 | 1,765 | 1,770 | +6 | +0.3% | 679,400 |
2018/08/02 | 1,824 | 1,863 | 1,757 | 1,764 | -54 | -3% | 881,200 |
2018/08/01 | 1,845 | 1,866 | 1,771 | 1,818 | -8 | -0.4% | 1,420,600 |
2018/07/31 | 1,925 | 1,926 | 1,803 | 1,826 | -126 | -6.5% | 1,648,800 |
2018/07/30 | 1,990 | 2,043 | 1,926 | 1,952 | -22 | -1.1% | 1,196,600 |
2018/07/27 | 2,054 | 2,091 | 1,959 | 1,974 | -107 | -5.1% | 1,492,400 |
2018/07/26 | 2,125 | 2,184 | 2,048 | 2,081 | -85 | -3.9% | 3,072,100 |
2018/07/25 | 1,949 | 2,169 | 1,937 | 2,166 | +242 | +12.6% | 2,923,000 |
2018/07/24 | 1,879 | 1,932 | 1,862 | 1,924 | +99 | +5.4% | 1,544,400 |
2018/07/23 | 1,770 | 1,880 | 1,756 | 1,825 | +43 | +2.4% | 1,623,400 |
2018/07/20 | 1,877 | 1,928 | 1,742 | 1,782 | -105 | -5.6% | 2,063,000 |
2018/07/19 | 1,880 | 1,894 | 1,823 | 1,887 | +27 | +1.5% | 1,174,400 |
1501~
1550
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