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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,245 | 3,270 | 3,240 | 3,250 | ±0 | ±0% | 4,700 |
| 2024/05/16 | 3,240 | 3,250 | 3,240 | 3,250 | ±0 | ±0% | 1,100 |
| 2024/05/15 | 3,250 | 3,260 | 3,250 | 3,250 | +10 | +0.3% | 700 |
| 2024/05/14 | 3,260 | 3,260 | 3,240 | 3,240 | -60 | -1.8% | 1,200 |
| 2024/05/13 | 3,250 | 3,300 | 3,250 | 3,300 | +50 | +1.5% | 11,000 |
| 2024/05/10 | 3,245 | 3,250 | 3,245 | 3,250 | +5 | +0.2% | 2,000 |
| 2024/05/09 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 3,500 |
| 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 |
1～
50
件表示中 / 399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 | 325,500円 | +20.0% | +35.2% | 0.00% | 20.39倍 | 5.28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 |
| グリッド | 278,600円 | +29.6% | +58.3% | 0.00% | 46.04倍 | 4.07倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| スカラ | 71,400円 | -34.4% | - | 5.25% | - | 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 |
| テクノロジー | 450,000円 | +98.5% | +103.7% | 0.00% | 52.66倍 | 13.43倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| ラキール | 161,900円 | +20.4% | +28.3% | 0.00% | 18.55倍 | 3.25倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
市場注目の銘柄
チャート関連のコラム
