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 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 1,968 | 1,977 | 1,811 | 1,818 | -156 | -7.9% | 2,599,900 |
| 2025/07/18 | 2,112 | 2,162 | 1,968 | 1,974 | -127 | -6% | 2,535,300 |
| 2025/07/17 | 2,086 | 2,299 | 2,083 | 2,101 | +8 | +0.4% | 6,502,200 |
| 2025/07/16 | 2,340 | 2,346 | 2,093 | 2,093 | -167 | -7.4% | 4,493,200 |
| 2025/07/15 | 2,573 | 2,588 | 2,201 | 2,260 | -70 | -3% | 16,075,800 |
| 2025/07/14 | 1,946 | 2,330 | 1,940 | 2,330 | +400 | +20.7% | 19,392,500 |
| 2025/07/11 | 2,266 | 2,438 | 1,916 | 1,930 | -136 | -6.6% | 21,927,700 |
| 2025/07/10 | 1,786 | 2,066 | 1,711 | 2,066 | +400 | +24% | 12,909,300 |
| 2025/07/09 | 1,394 | 1,666 | 1,368 | 1,666 | +300 | +22% | 7,185,500 |
| 2025/07/08 | 1,481 | 1,482 | 1,365 | 1,366 | -195 | -12.5% | 2,779,400 |
| 2025/07/07 | 1,525 | 1,580 | 1,475 | 1,561 | +41 | +2.7% | 1,121,600 |
| 2025/07/04 | 1,560 | 1,577 | 1,515 | 1,520 | -31 | -2% | 724,100 |
| 2025/07/03 | 1,610 | 1,631 | 1,528 | 1,551 | -74 | -4.6% | 863,900 |
| 2025/07/02 | 1,694 | 1,747 | 1,620 | 1,625 | -87 | -5.1% | 1,012,000 |
| 2025/07/01 | 1,870 | 1,888 | 1,709 | 1,712 | -152 | -8.2% | 744,600 |
| 2025/06/30 | 1,877 | 1,879 | 1,780 | 1,864 | -1 | -0.1% | 698,500 |
| 2025/06/27 | 1,880 | 1,982 | 1,849 | 1,865 | -17 | -0.9% | 722,500 |
| 2025/06/26 | 2,060 | 2,074 | 1,880 | 1,882 | -128 | -6.4% | 743,000 |
| 2025/06/25 | 2,112 | 2,112 | 1,991 | 2,010 | -112 | -5.3% | 608,000 |
| 2025/06/24 | 2,230 | 2,311 | 2,114 | 2,122 | -108 | -4.8% | 518,200 |
| 2025/06/23 | 2,222 | 2,248 | 2,151 | 2,230 | -33 | -1.5% | 432,100 |
| 2025/06/20 | 2,278 | 2,384 | 2,218 | 2,263 | -18 | -0.8% | 743,400 |
| 2025/06/19 | 2,386 | 2,400 | 2,270 | 2,281 | -136 | -5.6% | 582,200 |
| 2025/06/18 | 2,484 | 2,489 | 2,410 | 2,417 | -88 | -3.5% | 375,400 |
| 2025/06/17 | 2,560 | 2,679 | 2,503 | 2,505 | -37 | -1.5% | 513,400 |
| 2025/06/16 | 2,550 | 2,600 | 2,510 | 2,542 | -38 | -1.5% | 315,900 |
| 2025/06/13 | 2,637 | 2,642 | 2,577 | 2,580 | -84 | -3.2% | 267,900 |
| 2025/06/12 | 2,732 | 2,798 | 2,662 | 2,664 | -55 | -2% | 337,000 |
| 2025/06/11 | 2,833 | 2,838 | 2,703 | 2,719 | -116 | -4.1% | 588,600 |
| 2025/06/10 | 2,630 | 2,849 | 2,575 | 2,835 | +223 | +8.5% | 833,900 |
| 2025/06/09 | 2,570 | 2,685 | 2,530 | 2,612 | +6 | +0.2% | 518,800 |
| 2025/06/06 | 2,652 | 2,680 | 2,595 | 2,606 | -96 | -3.6% | 404,600 |
| 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 |
1～
50
件表示中 / 6094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 | 181,800円 | +477.1% | +999.9% | 1.00% | 99.67倍 | 96.29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 |
| ＡＬＳＯＫ | 104,700円 | +6.9% | +9.0% | 2.60% | 17.30倍 | 1.50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 |
| カカクコム | 260,500円 | +17.3% | -3.5% | 1.92% | 27.11倍 | 8.34倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| テクノプロＨＤ | 431,500円 | +8.1% | +22.0% | 2.09% | 24.30倍 | 5.64倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| 博報堂ＤＹ | 115,100円 | +1.8% | +0.8% | 2.78% | 21.14倍 | 1.08倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
