グッピーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 3,235 | 3,240 | 3,235 | 3,240 | ±0 | ±0% | 300 |
| 2024/05/07 | 3,235 | 3,240 | 3,235 | 3,240 | +5 | +0.2% | 700 |
| 2024/05/02 | 3,235 | 3,235 | 3,235 | 3,235 | ±0 | ±0% | 1,200 |
| 2024/05/01 | 3,235 | 3,235 | 3,235 | 3,235 | -5 | -0.2% | 1,600 |
| 2024/04/30 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 800 |
| 2024/04/26 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 300 |
| 2024/04/25 | 3,240 | 3,240 | 3,240 | 3,240 | -5 | -0.2% | 100 |
| 2024/04/24 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 400 |
| 2024/04/23 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 100 |
| 2024/04/22 | 3,245 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 600 |
| 2024/04/19 | 3,245 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 600 |
| 2024/04/18 | 3,240 | 3,240 | 3,240 | 3,240 | -5 | -0.2% | 500 |
| 2024/04/17 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 1,200 |
| 2024/04/16 | 3,245 | 3,245 | 3,240 | 3,240 | -5 | -0.2% | 2,500 |
| 2024/04/15 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 500 |
| 2024/04/12 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 800 |
| 2024/04/11 | 3,240 | 3,245 | 3,235 | 3,240 | +5 | +0.2% | 3,400 |
| 2024/04/10 | 3,235 | 3,240 | 3,235 | 3,235 | ±0 | ±0% | 6,100 |
| 2024/04/09 | 3,235 | 3,235 | 3,235 | 3,235 | ±0 | ±0% | 200 |
| 2024/04/08 | 3,240 | 3,240 | 3,235 | 3,235 | ±0 | ±0% | 500 |
| 2024/04/05 | 3,235 | 3,235 | 3,235 | 3,235 | ±0 | ±0% | 1,400 |
| 2024/04/04 | 3,235 | 3,235 | 3,235 | 3,235 | ±0 | ±0% | 2,700 |
| 2024/04/03 | 3,235 | 3,235 | 3,235 | 3,235 | ±0 | ±0% | 800 |
| 2024/04/02 | 3,235 | 3,235 | 3,235 | 3,235 | ±0 | ±0% | 1,300 |
| 2024/04/01 | 3,235 | 3,235 | 3,235 | 3,235 | +5 | +0.2% | 2,200 |
| 2024/03/29 | 3,230 | 3,235 | 3,230 | 3,230 | +5 | +0.2% | 9,200 |
| 2024/03/28 | 3,230 | 3,235 | 3,225 | 3,225 | -5 | -0.2% | 10,300 |
| 2024/03/27 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 2,100 |
| 2024/03/26 | 3,235 | 3,235 | 3,230 | 3,230 | ±0 | ±0% | 1,900 |
| 2024/03/25 | 3,230 | 3,235 | 3,230 | 3,230 | ±0 | ±0% | 2,800 |
| 2024/03/22 | 3,235 | 3,240 | 3,230 | 3,230 | -5 | -0.2% | 4,400 |
| 2024/03/21 | 3,235 | 3,235 | 3,230 | 3,235 | +5 | +0.2% | 7,300 |
| 2024/03/19 | 3,235 | 3,235 | 3,230 | 3,230 | -5 | -0.2% | 3,100 |
| 2024/03/18 | 3,235 | 3,240 | 3,235 | 3,235 | -5 | -0.2% | 6,800 |
| 2024/03/15 | 3,240 | 3,240 | 3,235 | 3,240 | ±0 | ±0% | 2,100 |
| 2024/03/14 | 3,230 | 3,240 | 3,225 | 3,240 | +15 | +0.5% | 14,400 |
| 2024/03/13 | 3,225 | 3,230 | 3,225 | 3,225 | +5 | +0.2% | 2,900 |
| 2024/03/12 | 3,215 | 3,230 | 3,215 | 3,220 | +5 | +0.2% | 29,400 |
| 2024/03/11 | 3,220 | 3,220 | 3,200 | 3,215 | +15 | +0.5% | 23,000 |
| 2024/03/08 | 3,190 | 3,210 | 3,190 | 3,200 | +10 | +0.3% | 11,800 |
| 2024/03/07 | 3,205 | 3,210 | 3,185 | 3,190 | -25 | -0.8% | 29,200 |
| 2024/03/06 | 3,225 | 3,235 | 3,205 | 3,215 | -25 | -0.8% | 41,400 |
| 2024/03/05 | 3,240 | 3,240 | 3,210 | 3,240 | +10 | +0.3% | 30,700 |
| 2024/03/04 | 3,240 | 3,255 | 3,215 | 3,230 | -10 | -0.3% | 65,500 |
| 2024/03/01 | 3,240 | 3,250 | 3,240 | 3,240 | ±0 | ±0% | 67,500 |
| 2024/02/29 | 3,240 | 3,245 | 3,240 | 3,240 | -5 | -0.2% | 11,200 |
| 2024/02/28 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 18,100 |
| 2024/02/27 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 68,500 |
| 2024/02/26 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 12,700 |
| 2024/02/22 | 3,245 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 19,600 |
1～
50
件表示中 / 392件
類似銘柄と比較する
現在ご覧いただいている「グッピーズ」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 |
|---|---|---|---|---|---|---|---|---|
| グッピーズ | 324,000円 | +20.0% | +35.2% | 0.00% | 20.30倍 | 5.25倍 |
|
歯科向け人材サービスが柱。クリック課金が収益源。ＢｔｏＢの健康アプリも。メドレーがＴＯＢ |
| スカラ | 71,200円 | -34.4% | - | 5.27% | - | 1.71倍 |
|
サイト内検索など、企業向けＡＳＰサービス展開。営業支援システムのソフトブレーンは売却 |
| オリコン | 83,100円 | -1.5% | -6.5% | 3.49% | 10.24倍 | 2.26倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| 大興通 | 89,800円 | +13.0% | +49.2% | 2.23% | 6.12倍 | 1.09倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ファルコム | 121,000円 | +1.1% | -10.7% | 0.83% | 15.55倍 | 1.30倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
市場注目の銘柄
チャート関連のコラム
