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 |
|---|---|---|---|---|---|---|---|
| 2025/02/25 | 1,113 | 1,144 | 1,070 | 1,070 | -103 | -8.8% | 292,900 |
| 2025/02/21 | 1,210 | 1,220 | 1,160 | 1,173 | -36 | -3% | 179,900 |
| 2025/02/20 | 1,198 | 1,210 | 1,180 | 1,209 | +12 | +1% | 161,300 |
| 2025/02/19 | 1,322 | 1,322 | 1,182 | 1,197 | -117 | -8.9% | 535,800 |
| 2025/02/18 | 1,281 | 1,350 | 1,253 | 1,314 | +34 | +2.7% | 238,900 |
| 2025/02/17 | 1,291 | 1,430 | 1,225 | 1,280 | -19 | -1.5% | 707,100 |
| 2025/02/14 | 1,354 | 1,396 | 1,265 | 1,299 | +163 | +14.3% | 1,134,800 |
| 2025/02/13 | 1,136 | 1,136 | 1,136 | 1,136 | +150 | +15.2% | 60,400 |
| 2025/02/12 | 1,000 | 1,004 | 979 | 986 | +5 | +0.5% | 165,300 |
| 2025/02/10 | 1,042 | 1,047 | 970 | 981 | -74 | -7% | 192,700 |
| 2025/02/07 | 1,089 | 1,095 | 1,055 | 1,055 | -31 | -2.9% | 79,000 |
| 2025/02/06 | 1,048 | 1,091 | 1,047 | 1,086 | +32 | +3% | 86,900 |
| 2025/02/05 | 1,080 | 1,090 | 1,041 | 1,054 | -8 | -0.8% | 62,800 |
| 2025/02/04 | 1,060 | 1,088 | 1,059 | 1,062 | -14 | -1.3% | 77,700 |
| 2025/02/03 | 1,114 | 1,128 | 1,065 | 1,076 | -35 | -3.2% | 120,800 |
| 2025/01/31 | 1,123 | 1,172 | 1,103 | 1,111 | +18 | +1.6% | 182,100 |
| 2025/01/30 | 1,110 | 1,115 | 1,061 | 1,093 | -20 | -1.8% | 158,600 |
| 2025/01/29 | 1,130 | 1,163 | 1,108 | 1,113 | -15 | -1.3% | 117,000 |
| 2025/01/28 | 1,099 | 1,156 | 1,060 | 1,128 | -17 | -1.5% | 229,000 |
| 2025/01/27 | 1,150 | 1,198 | 1,132 | 1,145 | -5 | -0.4% | 413,700 |
| 2025/01/24 | 1,097 | 1,222 | 1,090 | 1,150 | +70 | +6.5% | 745,200 |
| 2025/01/23 | 1,101 | 1,111 | 1,049 | 1,080 | -5 | -0.5% | 208,700 |
| 2025/01/22 | 1,040 | 1,130 | 1,016 | 1,085 | +36 | +3.4% | 442,600 |
| 2025/01/21 | 1,102 | 1,135 | 1,049 | 1,049 | -83 | -7.3% | 384,200 |
| 2025/01/20 | 1,160 | 1,167 | 1,077 | 1,132 | -6 | -0.5% | 715,900 |
| 2025/01/17 | 988 | 1,138 | 976 | 1,138 | +150 | +15.2% | 1,159,300 |
| 2025/01/16 | 952 | 997 | 912 | 988 | +6 | +0.6% | 417,100 |
| 2025/01/15 | 852 | 982 | 836 | 982 | +150 | +18% | 603,200 |
| 2025/01/14 | 822 | 840 | 803 | 832 | -5 | -0.6% | 201,000 |
| 2025/01/10 | 911 | 933 | 837 | 837 | -80 | -8.7% | 403,300 |
| 2025/01/09 | 860 | 947 | 837 | 917 | +48 | +5.5% | 560,400 |
| 2025/01/08 | 878 | 878 | 824 | 869 | -32 | -3.6% | 622,000 |
| 2025/01/07 | 977 | 978 | 898 | 901 | -96 | -9.6% | 712,000 |
| 2025/01/06 | 1,199 | 1,199 | 991 | 997 | -202 | -16.8% | 709,300 |
| 2024/12/30 | 1,205 | 1,247 | 1,048 | 1,199 | -40 | -3.2% | 667,800 |
| 2024/12/27 | 1,222 | 1,323 | 1,037 | 1,239 | +128 | +11.5% | 2,298,300 |
| 2024/12/26 | 1,110 | 1,111 | 1,070 | 1,111 | +150 | +15.6% | 358,500 |
| 2024/12/25 | 886 | 961 | 886 | 961 | +150 | +18.5% | 1,626,400 |
| 2024/12/24 | 830 | 848 | 794 | 811 | -18 | -2.2% | 258,900 |
| 2024/12/23 | 809 | 896 | 760 | 829 | +44 | +5.6% | 1,394,300 |
| 2024/12/20 | 718 | 794 | 710 | 785 | +91 | +13.1% | 629,200 |
| 2024/12/19 | 692 | 714 | 685 | 694 | -13 | -1.8% | 42,700 |
| 2024/12/18 | 699 | 725 | 693 | 707 | +9 | +1.3% | 84,600 |
| 2024/12/17 | 693 | 701 | 687 | 698 | +1 | +0.1% | 39,800 |
| 2024/12/16 | 681 | 702 | 681 | 697 | +11 | +1.6% | 41,100 |
| 2024/12/13 | 706 | 709 | 679 | 686 | -13 | -1.9% | 51,400 |
| 2024/12/12 | 703 | 712 | 697 | 699 | -1 | -0.1% | 48,400 |
| 2024/12/11 | 698 | 703 | 684 | 700 | ±0 | ±0% | 54,800 |
| 2024/12/10 | 709 | 729 | 697 | 700 | +1 | +0.1% | 70,200 |
| 2024/12/09 | 701 | 735 | 681 | 699 | -17 | -2.4% | 251,600 |
101～
150
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
