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 |
|---|---|---|---|---|---|---|---|
| 2004/08/04 | 815 | 895 | 770 | 895 | +20 | +2.3% | 79,800 |
| 2004/08/03 | 945 | 945 | 870 | 875 | -70 | -7.4% | 47,400 |
| 2004/08/02 | 960 | 960 | 935 | 945 | -15 | -1.6% | 15,600 |
| 2004/07/30 | 950 | 965 | 935 | 960 | +20 | +2.1% | 18,000 |
| 2004/07/29 | 1,015 | 1,015 | 930 | 940 | -45 | -4.6% | 35,600 |
| 2004/07/28 | 970 | 1,020 | 955 | 985 | +40 | +4.2% | 44,800 |
| 2004/07/27 | 1,005 | 1,025 | 910 | 945 | -95 | -9.1% | 76,600 |
| 2004/07/26 | 1,060 | 1,085 | 1,030 | 1,040 | -30 | -2.8% | 54,800 |
| 2004/07/23 | 1,085 | 1,085 | 1,060 | 1,070 | -5 | -0.5% | 17,000 |
| 2004/07/22 | 1,090 | 1,090 | 1,060 | 1,075 | -20 | -1.8% | 27,600 |
| 2004/07/21 | 1,085 | 1,095 | 1,080 | 1,095 | +20 | +1.9% | 25,000 |
| 2004/07/20 | 1,100 | 1,100 | 1,050 | 1,075 | -10 | -0.9% | 22,600 |
| 2004/07/16 | 1,070 | 1,110 | 1,045 | 1,085 | ±0 | ±0% | 51,400 |
| 2004/07/15 | 1,140 | 1,140 | 1,075 | 1,085 | -45 | -4% | 51,000 |
| 2004/07/14 | 1,195 | 1,195 | 1,130 | 1,130 | -45 | -3.8% | 65,000 |
| 2004/07/13 | 1,160 | 1,185 | 1,150 | 1,175 | +35 | +3.1% | 55,800 |
| 2004/07/12 | 1,130 | 1,165 | 1,125 | 1,140 | +25 | +2.2% | 42,200 |
| 2004/07/09 | 1,105 | 1,125 | 1,090 | 1,115 | +35 | +3.2% | 37,400 |
| 2004/07/08 | 1,140 | 1,145 | 1,080 | 1,080 | -65 | -5.7% | 82,800 |
| 2004/07/07 | 1,100 | 1,145 | 1,090 | 1,145 | -15 | -1.3% | 80,400 |
| 2004/07/06 | 1,225 | 1,240 | 1,130 | 1,160 | -60 | -4.9% | 105,400 |
| 2004/07/05 | 1,255 | 1,270 | 1,195 | 1,220 | -40 | -3.2% | 189,000 |
| 2004/07/02 | 1,155 | 1,265 | 1,145 | 1,260 | +95 | +8.2% | 267,600 |
| 2004/07/01 | 1,170 | 1,215 | 1,140 | 1,165 | +5 | +0.4% | 149,200 |
| 2004/06/30 | 1,175 | 1,175 | 1,125 | 1,160 | +15 | +1.3% | 116,000 |
| 2004/06/29 | 1,135 | 1,165 | 1,130 | 1,145 | +20 | +1.8% | 89,000 |
| 2004/06/28 | 1,135 | 1,135 | 1,115 | 1,125 | -10 | -0.9% | 84,800 |
| 2004/06/25 | 1,130 | 1,150 | 1,110 | 1,135 | +20 | +1.8% | 41,400 |
| 2004/06/24 | 1,125 | 1,130 | 1,105 | 1,115 | -15 | -1.3% | 72,600 |
| 2004/06/23 | 1,180 | 1,180 | 1,125 | 1,130 | -40 | -3.4% | 53,000 |
| 2004/06/22 | 1,215 | 1,215 | 1,160 | 1,170 | -45 | -3.7% | 53,200 |
| 2004/06/21 | 1,295 | 1,295 | 1,205 | 1,215 | -10 | -0.8% | 130,600 |
| 2004/06/18 | 1,180 | 1,310 | 1,180 | 1,225 | +100 | +8.9% | 320,000 |
| 2004/06/17 | 1,130 | 1,140 | 1,115 | 1,125 | ±0 | ±0% | 67,600 |
| 2004/06/16 | 1,125 | 1,155 | 1,115 | 1,125 | +25 | +2.3% | 88,000 |
| 2004/06/15 | 1,170 | 1,180 | 1,085 | 1,100 | -65 | -5.6% | 102,400 |
| 2004/06/14 | 1,140 | 1,210 | 1,140 | 1,165 | +40 | +3.6% | 87,600 |
| 2004/06/11 | 1,115 | 1,130 | 1,105 | 1,125 | +15 | +1.4% | 37,200 |
| 2004/06/10 | 1,110 | 1,115 | 1,090 | 1,110 | -15 | -1.3% | 25,800 |
| 2004/06/09 | 1,095 | 1,130 | 1,080 | 1,125 | +25 | +2.3% | 54,800 |
| 2004/06/08 | 1,075 | 1,100 | 1,075 | 1,100 | +25 | +2.3% | 31,800 |
| 2004/06/07 | 1,080 | 1,080 | 1,055 | 1,075 | +5 | +0.5% | 27,200 |
| 2004/06/04 | 1,070 | 1,080 | 1,055 | 1,070 | -20 | -1.8% | 20,400 |
| 2004/06/03 | 1,125 | 1,125 | 1,075 | 1,090 | -15 | -1.4% | 29,000 |
| 2004/06/02 | 1,105 | 1,115 | 1,090 | 1,105 | +20 | +1.8% | 36,600 |
| 2004/06/01 | 1,065 | 1,090 | 1,055 | 1,085 | +25 | +2.4% | 24,200 |
| 2004/05/31 | 1,080 | 1,090 | 1,040 | 1,060 | -15 | -1.4% | 22,400 |
| 2004/05/28 | 1,065 | 1,100 | 1,065 | 1,075 | +5 | +0.5% | 31,400 |
| 2004/05/27 | 1,095 | 1,100 | 1,070 | 1,070 | -20 | -1.8% | 23,000 |
| 2004/05/26 | 1,105 | 1,135 | 1,075 | 1,090 | +10 | +0.9% | 33,800 |
5101～
5150
件表示中 / 6063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 | 260,600円 | +477.1% | +999.9% | 0.70% | 142.87倍 | 138.03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% | 19.41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 | 150,000円 | +2.3% | +5.8% | 1.13% | 36.18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 | 27,000円 | +6.1% | +13.7% | 4.07% | 14.61倍 | 3.16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 | 100,300円 | +6.9% | +9.0% | 2.71% | 16.54倍 | 1.44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
