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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 988 | 1,039 | 952 | 994 | -10 | -1% | 155,800 |
| 2015/09/04 | 1,087 | 1,097 | 988 | 1,004 | -76 | -7% | 237,200 |
| 2015/09/03 | 1,108 | 1,125 | 1,070 | 1,080 | -2 | -0.2% | 108,200 |
| 2015/09/02 | 1,066 | 1,136 | 1,065 | 1,082 | -62 | -5.4% | 244,700 |
| 2015/09/01 | 1,214 | 1,267 | 1,137 | 1,144 | -93 | -7.5% | 196,100 |
| 2015/08/31 | 1,282 | 1,282 | 1,222 | 1,237 | -53 | -4.1% | 152,800 |
| 2015/08/28 | 1,297 | 1,334 | 1,235 | 1,290 | -97 | -7% | 463,600 |
| 2015/08/27 | 1,125 | 1,390 | 1,125 | 1,387 | +243 | +21.2% | 335,300 |
| 2015/08/26 | 1,090 | 1,152 | 1,050 | 1,144 | +84 | +7.9% | 191,300 |
| 2015/08/25 | 1,128 | 1,250 | 980 | 1,060 | -158 | -13% | 387,600 |
| 2015/08/24 | 1,250 | 1,315 | 1,202 | 1,218 | -130 | -9.6% | 324,900 |
| 2015/08/21 | 1,325 | 1,375 | 1,324 | 1,348 | -36 | -2.6% | 121,000 |
| 2015/08/20 | 1,405 | 1,417 | 1,384 | 1,384 | -34 | -2.4% | 44,900 |
| 2015/08/19 | 1,455 | 1,457 | 1,415 | 1,418 | -42 | -2.9% | 52,400 |
| 2015/08/18 | 1,416 | 1,462 | 1,403 | 1,460 | +14 | +1% | 73,800 |
| 2015/08/17 | 1,455 | 1,455 | 1,430 | 1,446 | +5 | +0.3% | 51,400 |
| 2015/08/14 | 1,409 | 1,443 | 1,381 | 1,441 | +36 | +2.6% | 100,100 |
| 2015/08/13 | 1,430 | 1,444 | 1,385 | 1,405 | -33 | -2.3% | 118,000 |
| 2015/08/12 | 1,451 | 1,470 | 1,425 | 1,438 | -32 | -2.2% | 85,000 |
| 2015/08/11 | 1,467 | 1,470 | 1,423 | 1,470 | +8 | +0.5% | 108,400 |
| 2015/08/10 | 1,416 | 1,465 | 1,401 | 1,462 | +29 | +2% | 140,300 |
| 2015/08/07 | 1,470 | 1,488 | 1,430 | 1,433 | -67 | -4.5% | 178,100 |
| 2015/08/06 | 1,550 | 1,557 | 1,485 | 1,500 | -57 | -3.7% | 244,000 |
| 2015/08/05 | 1,526 | 1,585 | 1,507 | 1,557 | +13 | +0.8% | 448,000 |
| 2015/08/04 | 1,440 | 1,548 | 1,423 | 1,544 | +74 | +5% | 579,800 |
| 2015/08/03 | 1,450 | 1,478 | 1,354 | 1,470 | +26 | +1.8% | 489,300 |
| 2015/07/31 | 1,459 | 1,474 | 1,410 | 1,444 | +10 | +0.7% | 389,700 |
| 2015/07/30 | 1,362 | 1,434 | 1,355 | 1,434 | +79 | +5.8% | 398,700 |
| 2015/07/29 | 1,313 | 1,356 | 1,301 | 1,355 | +42 | +3.2% | 187,300 |
| 2015/07/28 | 1,280 | 1,322 | 1,276 | 1,313 | +16 | +1.2% | 130,300 |
| 2015/07/27 | 1,329 | 1,332 | 1,291 | 1,297 | -29 | -2.2% | 150,100 |
| 2015/07/24 | 1,307 | 1,345 | 1,290 | 1,326 | +16 | +1.2% | 254,400 |
| 2015/07/23 | 1,359 | 1,364 | 1,304 | 1,310 | -56 | -4.1% | 315,900 |
| 2015/07/22 | 1,342 | 1,378 | 1,325 | 1,366 | +15 | +1.1% | 242,100 |
| 2015/07/21 | 1,385 | 1,387 | 1,336 | 1,351 | -87 | -6.1% | 628,400 |
| 2015/07/17 | 1,483 | 1,488 | 1,433 | 1,438 | -74 | -4.9% | 590,700 |
| 2015/07/16 | 1,457 | 1,549 | 1,454 | 1,512 | +68 | +4.7% | 925,800 |
| 2015/07/15 | 1,674 | 1,711 | 1,422 | 1,444 | -92 | -6% | 4,930,100 |
| 2015/07/14 | 1,548 | 1,580 | 1,515 | 1,536 | +81 | +5.6% | 665,500 |
| 2015/07/13 | 1,360 | 1,492 | 1,340 | 1,455 | +174 | +13.6% | 448,200 |
| 2015/07/10 | 1,325 | 1,329 | 1,276 | 1,281 | -44 | -3.3% | 224,300 |
| 2015/07/09 | 1,287 | 1,345 | 1,156 | 1,325 | -22 | -1.6% | 346,100 |
| 2015/07/08 | 1,416 | 1,416 | 1,345 | 1,347 | -72 | -5.1% | 234,700 |
| 2015/07/07 | 1,432 | 1,437 | 1,409 | 1,419 | +22 | +1.6% | 104,200 |
| 2015/07/06 | 1,381 | 1,410 | 1,334 | 1,397 | -4 | -0.3% | 244,800 |
| 2015/07/03 | 1,403 | 1,405 | 1,382 | 1,401 | -9 | -0.6% | 187,900 |
| 2015/07/02 | 1,455 | 1,483 | 1,401 | 1,410 | -30 | -2.1% | 211,900 |
| 2015/07/01 | 1,381 | 1,451 | 1,381 | 1,440 | +23 | +1.6% | 318,000 |
| 2015/06/30 | 1,480 | 1,530 | 1,390 | 1,417 | -56 | -3.8% | 646,300 |
| 2015/06/29 | 1,525 | 1,590 | 1,413 | 1,473 | -156 | -9.6% | 484,000 |
2251～
2300
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
