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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,898 | 1,965 | 1,805 | 1,860 | -38 | -2% | 2,614,500 |
| 2018/07/17 | 1,910 | 1,942 | 1,830 | 1,898 | +172 | +10% | 6,692,200 |
| 2018/07/13 | 1,726 | 1,726 | 1,706 | 1,726 | +300 | +21% | 1,760,500 |
| 2018/07/12 | 1,530 | 1,546 | 1,415 | 1,426 | -94 | -6.2% | 692,900 |
| 2018/07/11 | 1,445 | 1,537 | 1,422 | 1,520 | +66 | +4.5% | 576,900 |
| 2018/07/10 | 1,420 | 1,487 | 1,412 | 1,454 | +64 | +4.6% | 476,400 |
| 2018/07/09 | 1,368 | 1,421 | 1,366 | 1,390 | +32 | +2.4% | 320,700 |
| 2018/07/06 | 1,330 | 1,370 | 1,318 | 1,358 | +38 | +2.9% | 388,300 |
| 2018/07/05 | 1,400 | 1,400 | 1,311 | 1,320 | -80 | -5.7% | 543,700 |
| 2018/07/04 | 1,377 | 1,425 | 1,294 | 1,400 | +15 | +1.1% | 1,044,200 |
| 2018/07/03 | 1,395 | 1,524 | 1,350 | 1,385 | -140 | -9.2% | 1,829,000 |
| 2018/07/02 | 1,639 | 1,640 | 1,507 | 1,525 | +96 | +6.7% | 1,724,500 |
| 2018/06/29 | 1,399 | 1,429 | 1,391 | 1,429 | +23 | +1.6% | 162,300 |
| 2018/06/28 | 1,407 | 1,414 | 1,363 | 1,406 | -11 | -0.8% | 198,900 |
| 2018/06/27 | 1,364 | 1,424 | 1,359 | 1,417 | +43 | +3.1% | 244,800 |
| 2018/06/26 | 1,356 | 1,394 | 1,336 | 1,374 | -11 | -0.8% | 313,800 |
| 2018/06/25 | 1,458 | 1,469 | 1,378 | 1,385 | -69 | -4.7% | 238,800 |
| 2018/06/22 | 1,465 | 1,482 | 1,444 | 1,454 | -18 | -1.2% | 202,200 |
| 2018/06/21 | 1,475 | 1,484 | 1,450 | 1,472 | +31 | +2.2% | 393,300 |
| 2018/06/20 | 1,400 | 1,450 | 1,368 | 1,441 | +32 | +2.3% | 484,300 |
| 2018/06/19 | 1,455 | 1,479 | 1,403 | 1,409 | -50 | -3.4% | 505,100 |
| 2018/06/18 | 1,501 | 1,508 | 1,455 | 1,459 | -61 | -4% | 477,000 |
| 2018/06/15 | 1,550 | 1,558 | 1,508 | 1,520 | -35 | -2.3% | 360,800 |
| 2018/06/14 | 1,534 | 1,568 | 1,520 | 1,555 | +6 | +0.4% | 268,800 |
| 2018/06/13 | 1,537 | 1,584 | 1,523 | 1,549 | +1 | +0.1% | 361,400 |
| 2018/06/12 | 1,517 | 1,568 | 1,496 | 1,548 | +26 | +1.7% | 634,400 |
| 2018/06/11 | 1,569 | 1,573 | 1,512 | 1,522 | -32 | -2.1% | 489,200 |
| 2018/06/08 | 1,585 | 1,590 | 1,554 | 1,554 | -45 | -2.8% | 436,600 |
| 2018/06/07 | 1,586 | 1,611 | 1,553 | 1,599 | +13 | +0.8% | 354,600 |
| 2018/06/06 | 1,593 | 1,618 | 1,571 | 1,586 | -13 | -0.8% | 266,300 |
| 2018/06/05 | 1,635 | 1,641 | 1,590 | 1,599 | -39 | -2.4% | 405,000 |
| 2018/06/04 | 1,655 | 1,657 | 1,632 | 1,638 | -11 | -0.7% | 169,500 |
| 2018/06/01 | 1,655 | 1,678 | 1,636 | 1,649 | -19 | -1.1% | 221,400 |
| 2018/05/31 | 1,668 | 1,684 | 1,636 | 1,668 | +28 | +1.7% | 241,400 |
| 2018/05/30 | 1,615 | 1,659 | 1,611 | 1,640 | -15 | -0.9% | 223,500 |
| 2018/05/29 | 1,706 | 1,706 | 1,640 | 1,655 | -37 | -2.2% | 300,000 |
| 2018/05/28 | 1,620 | 1,692 | 1,618 | 1,692 | +78 | +4.8% | 367,700 |
| 2018/05/25 | 1,660 | 1,682 | 1,613 | 1,614 | -70 | -4.2% | 666,100 |
| 2018/05/24 | 1,724 | 1,735 | 1,669 | 1,684 | -22 | -1.3% | 388,800 |
| 2018/05/23 | 1,745 | 1,759 | 1,701 | 1,706 | -43 | -2.5% | 361,800 |
| 2018/05/22 | 1,777 | 1,779 | 1,734 | 1,749 | +2 | +0.1% | 217,600 |
| 2018/05/21 | 1,740 | 1,766 | 1,728 | 1,747 | +27 | +1.6% | 375,200 |
| 2018/05/18 | 1,736 | 1,755 | 1,681 | 1,720 | +6 | +0.4% | 443,200 |
| 2018/05/17 | 1,680 | 1,719 | 1,665 | 1,714 | +45 | +2.7% | 453,100 |
| 2018/05/16 | 1,662 | 1,683 | 1,626 | 1,669 | ±0 | ±0% | 387,200 |
| 2018/05/15 | 1,690 | 1,706 | 1,660 | 1,669 | -14 | -0.8% | 393,700 |
| 2018/05/14 | 1,680 | 1,697 | 1,660 | 1,683 | -5 | -0.3% | 312,400 |
| 2018/05/11 | 1,680 | 1,710 | 1,665 | 1,688 | -1 | -0.1% | 301,400 |
| 2018/05/10 | 1,755 | 1,756 | 1,674 | 1,689 | -54 | -3.1% | 511,600 |
| 2018/05/09 | 1,772 | 1,784 | 1,723 | 1,743 | -28 | -1.6% | 481,800 |
1551～
1600
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
