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 |
|---|---|---|---|---|---|---|---|
| 2004/07/12 | 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 |
| 2004/05/25 | 1,135 | 1,135 | 1,075 | 1,080 | -70 | -6.1% | 52,200 |
| 2004/05/24 | 1,150 | 1,165 | 1,130 | 1,150 | +25 | +2.2% | 26,600 |
| 2004/05/21 | 1,090 | 1,155 | 1,090 | 1,125 | +20 | +1.8% | 21,800 |
| 2004/05/20 | 1,165 | 1,165 | 1,090 | 1,105 | -20 | -1.8% | 51,600 |
| 2004/05/19 | 1,040 | 1,125 | 1,040 | 1,125 | +130 | +13.1% | 58,200 |
| 2004/05/18 | 900 | 995 | 900 | 995 | +65 | +7% | 63,000 |
| 2004/05/17 | 1,070 | 1,075 | 930 | 930 | -200 | -17.7% | 83,600 |
| 2004/05/14 | 1,150 | 1,190 | 1,060 | 1,130 | -40 | -3.4% | 34,200 |
| 2004/05/13 | 1,170 | 1,220 | 1,145 | 1,170 | -40 | -3.3% | 39,800 |
| 2004/05/12 | 1,175 | 1,210 | 1,135 | 1,210 | +200 | +19.8% | 53,200 |
| 2004/05/11 | 1,065 | 1,175 | 990 | 1,010 | -175 | -14.8% | 112,400 |
| 2004/05/10 | 1,350 | 1,350 | 1,185 | 1,185 | -200 | -14.4% | 90,000 |
| 2004/05/07 | 1,455 | 1,460 | 1,385 | 1,385 | -40 | -2.8% | 70,200 |
| 2004/05/06 | 1,375 | 1,425 | 1,360 | 1,425 | +70 | +5.2% | 94,400 |
| 2004/04/30 | 1,345 | 1,355 | 1,320 | 1,355 | -10 | -0.7% | 40,600 |
| 2004/04/28 | 1,380 | 1,385 | 1,345 | 1,365 | ±0 | ±0% | 33,200 |
5151～
5200
件表示中 / 6097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 | 161,100円 | +477.1% | +999.9% | 1.13% | 88.32倍 | 85.33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 |
| 博報堂ＤＹ | 122,800円 | +1.8% | +0.8% | 2.61% | 22.56倍 | 1.16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 |
| ラウンドワン | 153,500円 | +9.1% | +18.4% | 1.17% | 21.82倍 | 6.02倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| リゾートトラス | 186,200円 | +3.9% | +2.4% | 1.72% | 20.76倍 | 2.73倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| ＪＥＳＨＤ | 399,500円 | +11.4% | +16.0% | 0.85% | 59.30倍 | 17.82倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
市場注目の銘柄
チャート関連のコラム
