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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 2018/05/08 | 1,765 | 1,787 | 1,729 | 1,771 | +26 | +1.5% | 408,300 |
| 2018/05/07 | 1,831 | 1,879 | 1,723 | 1,745 | -74 | -4.1% | 1,589,400 |
| 2018/05/02 | 1,640 | 1,832 | 1,640 | 1,819 | +189 | +11.6% | 1,839,200 |
| 2018/05/01 | 1,633 | 1,644 | 1,622 | 1,630 | +2 | +0.1% | 272,600 |
| 2018/04/27 | 1,622 | 1,648 | 1,622 | 1,628 | +5 | +0.3% | 387,300 |
| 2018/04/26 | 1,625 | 1,633 | 1,615 | 1,623 | +4 | +0.2% | 536,600 |
| 2018/04/25 | 1,615 | 1,657 | 1,610 | 1,619 | +4 | +0.2% | 603,300 |
| 2018/04/24 | 1,655 | 1,661 | 1,606 | 1,615 | -26 | -1.6% | 883,900 |
| 2018/04/23 | 1,625 | 1,664 | 1,610 | 1,641 | +16 | +1% | 824,700 |
| 2018/04/20 | 1,640 | 1,659 | 1,619 | 1,625 | -37 | -2.2% | 858,900 |
| 2018/04/19 | 1,700 | 1,714 | 1,644 | 1,662 | -38 | -2.2% | 1,281,700 |
| 2018/04/18 | 1,728 | 1,754 | 1,691 | 1,700 | +12 | +0.7% | 1,689,500 |
| 2018/04/17 | 1,854 | 1,865 | 1,626 | 1,688 | -246 | -12.7% | 4,116,600 |
| 2018/04/16 | 2,034 | 2,039 | 1,934 | 1,934 | -500 | -20.5% | 1,602,100 |
1551～
1600
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
