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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 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 |
1651～
1700
件表示中 / 2470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 | 62,300円 | -16.7% | - | 2.94% | 83.18倍 | 1.34倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| プログリット | 121,700円 | +28.0% | +31.2% | 1.48% | 19.28倍 | 6.75倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| 極楽湯ＨＤ | 48,400円 | +8.8% | +0.1% | 0.00% | 16.89倍 | 4.27倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| 東洋テック | 131,900円 | +17.9% | +92.9% | 4.55% | 12.42倍 | 0.63倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ぐるなび | 25,700円 | +10.7% | -19.5% | 0.00% | 61.93倍 | 2.94倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
市場注目の銘柄
チャート関連のコラム
