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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 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 |
| 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 |
1701～
1750
件表示中 / 2508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 | 68,400円 | +29.4% | +136.9% | 2.68% | 37.98倍 | 1.46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 |
| ＬＯＩＶＥ | 136,600円 | +45.0% | +47.2% | 0.00% | 18.88倍 | 10.55倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| 人夢技術 | 179,700円 | +8.0% | +24.1% | 3.34% | 13.71倍 | 0.76倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| メンバーズ | 122,400円 | +8.9% | +153.0% | 2.70% | 19.56倍 | 2.99倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| 幼児活動 | 139,200円 | +4.6% | +3.2% | 1.72% | 17.17倍 | 1.46倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
市場注目の銘柄
チャート関連のコラム
