ＧＭＯインターネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 2,751 | 2,866 | 2,696 | 2,702 | -76 | -2.7% | 319,000 |
| 2025/06/04 | 2,735 | 2,799 | 2,644 | 2,778 | -7 | -0.3% | 535,700 |
| 2025/06/03 | 2,915 | 2,930 | 2,780 | 2,785 | -87 | -3% | 395,700 |
| 2025/06/02 | 3,070 | 3,075 | 2,851 | 2,872 | -153 | -5.1% | 475,600 |
| 2025/05/30 | 3,055 | 3,100 | 2,938 | 3,025 | -25 | -0.8% | 285,300 |
| 2025/05/29 | 3,130 | 3,135 | 3,040 | 3,050 | -110 | -3.5% | 335,300 |
| 2025/05/28 | 3,265 | 3,280 | 3,140 | 3,160 | -70 | -2.2% | 319,400 |
| 2025/05/27 | 3,220 | 3,255 | 3,125 | 3,230 | -55 | -1.7% | 523,000 |
| 2025/05/26 | 3,450 | 3,675 | 3,235 | 3,285 | +105 | +3.3% | 1,511,200 |
| 2025/05/23 | 3,635 | 3,640 | 3,010 | 3,180 | -175 | -5.2% | 1,490,900 |
| 2025/05/22 | 2,803 | 3,355 | 2,790 | 3,355 | +502 | +17.6% | 1,731,000 |
| 2025/05/21 | 2,883 | 2,934 | 2,820 | 2,853 | -57 | -2% | 332,700 |
| 2025/05/20 | 2,770 | 2,965 | 2,731 | 2,910 | +129 | +4.6% | 508,000 |
| 2025/05/19 | 2,852 | 2,938 | 2,772 | 2,781 | -71 | -2.5% | 457,700 |
| 2025/05/16 | 2,620 | 2,879 | 2,554 | 2,852 | +298 | +11.7% | 926,600 |
| 2025/05/15 | 2,510 | 2,757 | 2,460 | 2,554 | -546 | -17.6% | 1,134,100 |
| 2025/05/14 | 2,885 | 3,125 | 2,884 | 3,100 | +165 | +5.6% | 636,800 |
| 2025/05/13 | 2,895 | 2,935 | 2,802 | 2,935 | +60 | +2.1% | 343,400 |
| 2025/05/12 | 2,766 | 2,939 | 2,750 | 2,875 | +110 | +4% | 492,300 |
| 2025/05/09 | 2,635 | 2,780 | 2,631 | 2,765 | +80 | +3% | 352,600 |
| 2025/05/08 | 2,593 | 2,719 | 2,568 | 2,685 | +87 | +3.3% | 391,100 |
| 2025/05/07 | 2,688 | 2,730 | 2,530 | 2,598 | -89 | -3.3% | 417,200 |
| 2025/05/02 | 2,750 | 2,865 | 2,630 | 2,687 | -51 | -1.9% | 819,700 |
| 2025/05/01 | 2,781 | 3,015 | 2,555 | 2,738 | -43 | -1.5% | 1,599,600 |
| 2025/04/30 | 2,579 | 2,781 | 2,568 | 2,781 | +251 | +9.9% | 1,236,000 |
| 2025/04/28 | 2,429 | 2,637 | 2,425 | 2,530 | +51 | +2.1% | 1,103,100 |
| 2025/04/25 | 2,428 | 2,528 | 2,380 | 2,479 | +1 | ±0% | 913,600 |
| 2025/04/24 | 2,759 | 2,773 | 2,465 | 2,478 | -267 | -9.7% | 1,283,700 |
| 2025/04/23 | 3,065 | 3,120 | 2,576 | 2,745 | -77 | -2.7% | 5,575,900 |
| 2025/04/22 | 3,410 | 3,660 | 2,720 | 2,822 | -178 | -5.9% | 6,621,200 |
| 2025/04/21 | 2,575 | 3,000 | 2,549 | 3,000 | +451 | +17.7% | 5,944,800 |
| 2025/04/18 | 2,490 | 2,668 | 2,392 | 2,549 | +64 | +2.6% | 2,740,600 |
| 2025/04/17 | 2,403 | 2,829 | 2,307 | 2,485 | +79 | +3.3% | 5,126,200 |
| 2025/04/16 | 2,099 | 2,510 | 2,080 | 2,406 | +390 | +19.3% | 3,302,900 |
| 2025/04/15 | 1,739 | 2,046 | 1,720 | 2,016 | +259 | +14.7% | 1,216,900 |
| 2025/04/14 | 1,850 | 1,850 | 1,750 | 1,757 | -82 | -4.5% | 480,700 |
| 2025/04/11 | 1,739 | 1,880 | 1,700 | 1,839 | +89 | +5.1% | 716,000 |
| 2025/04/10 | 1,801 | 1,833 | 1,726 | 1,750 | +37 | +2.2% | 489,200 |
| 2025/04/09 | 1,783 | 1,819 | 1,641 | 1,713 | -46 | -2.6% | 569,900 |
| 2025/04/08 | 1,800 | 1,900 | 1,609 | 1,759 | +72 | +4.3% | 1,357,100 |
| 2025/04/07 | 1,258 | 1,715 | 1,249 | 1,687 | +258 | +18.1% | 1,899,300 |
| 2025/04/04 | 1,500 | 1,519 | 1,370 | 1,429 | -111 | -7.2% | 568,100 |
| 2025/04/03 | 1,320 | 1,560 | 1,256 | 1,540 | +211 | +15.9% | 2,051,900 |
| 2025/04/02 | 1,190 | 1,350 | 1,169 | 1,329 | +196 | +17.3% | 1,081,500 |
| 2025/04/01 | 1,160 | 1,184 | 1,131 | 1,133 | -33 | -2.8% | 79,000 |
| 2025/03/31 | 1,153 | 1,169 | 1,136 | 1,166 | -23 | -1.9% | 126,200 |
| 2025/03/28 | 1,196 | 1,222 | 1,180 | 1,189 | +15 | +1.3% | 107,100 |
| 2025/03/27 | 1,223 | 1,223 | 1,160 | 1,174 | -31 | -2.6% | 113,300 |
| 2025/03/26 | 1,200 | 1,228 | 1,191 | 1,205 | +5 | +0.4% | 109,100 |
| 2025/03/25 | 1,215 | 1,226 | 1,194 | 1,200 | -26 | -2.1% | 86,600 |
1～
50
件表示中 / 6062件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯインター」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＭＯインター | 260,500円 | +477.1% | +999.9% | 0.70% | 142.82倍 | 137.97倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| ユー・エス・エス | 157,100円 | +7.5% | +2.9% | 3.09% | 19.42倍 | 3.65倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| サイバエージ | 149,800円 | +2.3% | +5.8% | 1.13% | 36.13倍 | 4.66倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| パーソルＨＤ | 26,900円 | +6.1% | +13.7% | 4.09% | 14.55倍 | 3.15倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| ＡＬＳＯＫ | 100,100円 | +6.9% | +9.0% | 2.72% | 16.51倍 | 1.43倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
