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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/21 | 3,245 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 18,100 |
| 2024/02/20 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 7,900 |
| 2024/02/19 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 19,100 |
| 2024/02/16 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 11,900 |
| 2024/02/15 | 3,245 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 23,700 |
| 2024/02/14 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 81,500 |
| 2024/02/13 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 52,300 |
| 2024/02/09 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 63,200 |
| 2024/02/08 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 43,700 |
| 2024/02/07 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 8,900 |
| 2024/02/06 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 12,400 |
| 2024/02/05 | 3,245 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 15,200 |
| 2024/02/02 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 109,900 |
| 2024/02/01 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 27,500 |
| 2024/01/31 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 59,900 |
| 2024/01/30 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 97,000 |
| 2024/01/29 | 3,240 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 143,100 |
| 2024/01/26 | 3,245 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 75,300 |
| 2024/01/25 | 3,245 | 3,245 | 3,240 | 3,240 | -5 | -0.2% | 133,500 |
| 2024/01/24 | 3,245 | 3,250 | 3,240 | 3,245 | +549 | +20.4% | 501,300 |
| 2024/01/23 | 2,696 | 2,696 | 2,696 | 2,696 | +500 | +22.8% | 9,200 |
| 2024/01/22 | 2,196 | 2,196 | 2,196 | 2,196 | +400 | +22.3% | 5,900 |
| 2024/01/19 | 1,776 | 1,819 | 1,752 | 1,796 | +49 | +2.8% | 74,000 |
| 2024/01/18 | 1,799 | 1,812 | 1,736 | 1,747 | -56 | -3.1% | 133,700 |
| 2024/01/17 | 1,854 | 1,885 | 1,775 | 1,803 | -85 | -4.5% | 329,800 |
| 2024/01/16 | 1,876 | 1,955 | 1,830 | 1,888 | -73 | -3.7% | 664,100 |
| 2024/01/15 | 1,961 | 1,961 | 1,961 | 1,961 | -500 | -20.3% | 28,600 |
| 2024/01/12 | 2,478 | 2,482 | 2,397 | 2,461 | -7 | -0.3% | 210,600 |
| 2024/01/11 | 2,515 | 2,515 | 2,444 | 2,468 | -47 | -1.9% | 89,500 |
| 2024/01/10 | 2,489 | 2,559 | 2,477 | 2,515 | +11 | +0.4% | 97,200 |
| 2024/01/09 | 2,575 | 2,603 | 2,475 | 2,504 | -61 | -2.4% | 119,700 |
| 2024/01/05 | 2,652 | 2,669 | 2,542 | 2,565 | -72 | -2.7% | 93,500 |
| 2024/01/04 | 2,600 | 2,688 | 2,558 | 2,637 | -12 | -0.5% | 57,600 |
| 2023/12/29 | 2,677 | 2,677 | 2,605 | 2,649 | -46 | -1.7% | 41,900 |
| 2023/12/28 | 2,695 | 2,714 | 2,631 | 2,695 | ±0 | ±0% | 23,400 |
| 2023/12/27 | 2,634 | 2,728 | 2,634 | 2,695 | +60 | +2.3% | 41,600 |
| 2023/12/26 | 2,639 | 2,705 | 2,635 | 2,635 | -18 | -0.7% | 34,600 |
| 2023/12/25 | 2,608 | 2,654 | 2,541 | 2,653 | +90 | +3.5% | 62,300 |
| 2023/12/22 | 2,604 | 2,617 | 2,558 | 2,563 | -26 | -1% | 17,500 |
| 2023/12/21 | 2,568 | 2,629 | 2,561 | 2,589 | -25 | -1% | 26,800 |
| 2023/12/20 | 2,622 | 2,639 | 2,573 | 2,614 | +42 | +1.6% | 31,600 |
| 2023/12/19 | 2,500 | 2,594 | 2,500 | 2,572 | +86 | +3.5% | 29,400 |
| 2023/12/18 | 2,521 | 2,543 | 2,479 | 2,486 | -18 | -0.7% | 22,600 |
51～
100
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 | 325,000円 | +20.0% | +35.2% | 0.00% | 20.36倍 | 5.27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 | 272,300円 | +29.6% | +58.3% | 0.00% | 45.00倍 | 3.98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 | 70,800円 | -34.4% | - | 5.30% | - | 1.70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 | 444,000円 | +98.5% | +103.7% | 0.00% | 51.96倍 | 13.25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 | 159,800円 | +20.4% | +28.3% | 0.00% | 18.31倍 | 3.21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
