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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 1,595 | 1,602 | 1,530 | 1,543 | -68 | -4.2% | 60,100 |
| 2022/12/09 | 1,610 | 1,648 | 1,596 | 1,611 | +15 | +0.9% | 27,200 |
| 2022/12/08 | 1,648 | 1,648 | 1,576 | 1,596 | -47 | -2.9% | 43,200 |
| 2022/12/07 | 1,604 | 1,648 | 1,566 | 1,643 | +39 | +2.4% | 34,600 |
| 2022/12/06 | 1,785 | 1,785 | 1,589 | 1,604 | -165 | -9.3% | 114,200 |
| 2022/12/05 | 1,737 | 1,807 | 1,707 | 1,769 | +32 | +1.8% | 44,800 |
| 2022/12/02 | 1,740 | 1,757 | 1,677 | 1,737 | ±0 | ±0% | 44,400 |
| 2022/12/01 | 1,804 | 1,804 | 1,735 | 1,737 | -24 | -1.4% | 33,700 |
| 2022/11/30 | 1,759 | 1,781 | 1,715 | 1,761 | -1 | -0.1% | 30,200 |
| 2022/11/29 | 1,851 | 1,851 | 1,762 | 1,762 | -68 | -3.7% | 57,800 |
| 2022/11/28 | 1,881 | 1,915 | 1,830 | 1,830 | -16 | -0.9% | 58,000 |
| 2022/11/25 | 1,860 | 1,901 | 1,808 | 1,846 | -9 | -0.5% | 68,400 |
| 2022/11/24 | 1,802 | 1,867 | 1,794 | 1,855 | +83 | +4.7% | 78,300 |
| 2022/11/22 | 1,810 | 1,846 | 1,752 | 1,772 | -75 | -4.1% | 61,300 |
| 2022/11/21 | 1,800 | 1,943 | 1,712 | 1,847 | +92 | +5.2% | 240,800 |
| 2022/11/18 | 1,795 | 1,815 | 1,725 | 1,755 | +6 | +0.3% | 113,800 |
| 2022/11/17 | 1,680 | 1,790 | 1,670 | 1,749 | +134 | +8.3% | 262,400 |
| 2022/11/16 | 1,570 | 1,640 | 1,570 | 1,615 | +44 | +2.8% | 44,300 |
| 2022/11/15 | 1,631 | 1,649 | 1,550 | 1,571 | -93 | -5.6% | 59,500 |
| 2022/11/14 | 1,576 | 1,665 | 1,554 | 1,664 | +85 | +5.4% | 96,400 |
| 2022/11/11 | 1,589 | 1,619 | 1,502 | 1,579 | +16 | +1% | 101,200 |
| 2022/11/10 | 1,554 | 1,566 | 1,530 | 1,563 | +8 | +0.5% | 28,500 |
| 2022/11/09 | 1,558 | 1,558 | 1,528 | 1,555 | -3 | -0.2% | 37,200 |
| 2022/11/08 | 1,535 | 1,560 | 1,535 | 1,558 | +28 | +1.8% | 33,000 |
| 2022/11/07 | 1,539 | 1,568 | 1,515 | 1,530 | +20 | +1.3% | 54,300 |
| 2022/11/04 | 1,501 | 1,537 | 1,462 | 1,510 | ±0 | ±0% | 72,900 |
| 2022/11/02 | 1,565 | 1,565 | 1,506 | 1,510 | -53 | -3.4% | 69,000 |
| 2022/11/01 | 1,499 | 1,564 | 1,496 | 1,563 | +67 | +4.5% | 84,600 |
| 2022/10/31 | 1,500 | 1,510 | 1,468 | 1,496 | -15 | -1% | 68,100 |
| 2022/10/28 | 1,504 | 1,515 | 1,488 | 1,511 | +7 | +0.5% | 66,100 |
| 2022/10/27 | 1,480 | 1,508 | 1,480 | 1,504 | +18 | +1.2% | 47,400 |
| 2022/10/26 | 1,570 | 1,570 | 1,486 | 1,486 | -80 | -5.1% | 152,500 |
| 2022/10/25 | 1,575 | 1,588 | 1,550 | 1,566 | +10 | +0.6% | 134,700 |
| 2022/10/24 | 1,535 | 1,562 | 1,511 | 1,556 | +42 | +2.8% | 159,100 |
| 2022/10/21 | 1,467 | 1,536 | 1,446 | 1,514 | +35 | +2.4% | 207,300 |
| 2022/10/20 | 1,493 | 1,515 | 1,423 | 1,479 | -14 | -0.9% | 331,500 |
| 2022/10/19 | 1,560 | 1,579 | 1,486 | 1,493 | -62 | -4% | 270,100 |
| 2022/10/18 | 1,555 | 1,616 | 1,522 | 1,555 | +10 | +0.6% | 461,500 |
| 2022/10/17 | 1,659 | 1,660 | 1,534 | 1,545 | -135 | -8% | 619,500 |
| 2022/10/14 | 1,812 | 1,825 | 1,672 | 1,680 | -492 | -22.7% | 2,335,000 |
| 2022/10/13 | 2,200 | 2,349 | 2,093 | 2,172 | +33 | +1.5% | 1,447,300 |
| 2022/10/12 | 2,084 | 2,164 | 2,056 | 2,139 | +19 | +0.9% | 300,400 |
| 2022/10/11 | 2,089 | 2,160 | 2,042 | 2,120 | +28 | +1.3% | 509,500 |
| 2022/10/07 | 2,220 | 2,225 | 2,015 | 2,092 | -178 | -7.8% | 2,479,300 |
| 2022/10/06 | 1,931 | 2,301 | 1,920 | 2,270 | +369 | +19.4% | 3,015,900 |
| 2022/10/05 | 2,165 | 2,187 | 1,900 | 1,901 | -254 | -11.8% | 1,101,800 |
| 2022/10/04 | 2,038 | 2,170 | 1,968 | 2,155 | +188 | +9.6% | 2,023,700 |
| 2022/10/03 | 2,287 | 2,375 | 1,967 | 1,967 | -170 | -8% | 8,428,500 |
| 2022/09/30 | 2,020 | 2,170 | 1,813 | 2,137 | - | - | 8,351,100 |
351～
399
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
