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 |
|---|---|---|---|---|---|---|---|
| 2013/12/18 | 1,013 | 1,028 | 1,002 | 1,004 | -1 | -0.1% | 36,000 |
| 2013/12/17 | 1,011 | 1,030 | 999 | 1,005 | +7 | +0.7% | 67,000 |
| 2013/12/16 | 1,076 | 1,080 | 993 | 998 | -78 | -7.2% | 121,100 |
| 2013/12/13 | 1,095 | 1,095 | 1,074 | 1,076 | -24 | -2.2% | 51,600 |
| 2013/12/12 | 1,100 | 1,113 | 1,088 | 1,100 | -18 | -1.6% | 49,400 |
| 2013/12/11 | 1,121 | 1,131 | 1,101 | 1,118 | -9 | -0.8% | 71,100 |
| 2013/12/10 | 1,150 | 1,151 | 1,111 | 1,127 | -21 | -1.8% | 89,900 |
| 2013/12/09 | 1,128 | 1,148 | 1,106 | 1,148 | +48 | +4.4% | 154,900 |
| 2013/12/06 | 1,091 | 1,113 | 1,071 | 1,100 | -13 | -1.2% | 81,300 |
| 2013/12/05 | 1,138 | 1,172 | 1,100 | 1,113 | -17 | -1.5% | 157,200 |
| 2013/12/04 | 1,125 | 1,143 | 1,088 | 1,130 | -20 | -1.7% | 118,400 |
| 2013/12/03 | 1,230 | 1,236 | 1,128 | 1,150 | -67 | -5.5% | 174,600 |
| 2013/12/02 | 1,150 | 1,250 | 1,135 | 1,217 | +60 | +5.2% | 235,800 |
| 2013/11/29 | 1,149 | 1,195 | 1,130 | 1,157 | +26 | +2.3% | 130,100 |
| 2013/11/28 | 1,101 | 1,139 | 1,021 | 1,131 | +51 | +4.7% | 87,800 |
| 2013/11/27 | 1,137 | 1,137 | 1,077 | 1,080 | -57.5 | -5.1% | 73,300 |
| 2013/11/26 | 1,105 | 1,159.5 | 1,085 | 1,137.5 | +66 | +6.2% | 228,600 |
| 2013/11/25 | 1,125 | 1,135.5 | 1,065 | 1,071.5 | -53 | -4.7% | 114,800 |
| 2013/11/22 | 1,143.5 | 1,147 | 1,113.5 | 1,124.5 | +6 | +0.5% | 142,000 |
| 2013/11/21 | 1,065 | 1,125 | 1,060 | 1,118.5 | +63.5 | +6% | 238,400 |
| 2013/11/20 | 1,020.5 | 1,060 | 1,019 | 1,055 | +36 | +3.5% | 138,000 |
| 2013/11/19 | 1,020 | 1,020 | 1,011.5 | 1,019 | +17.5 | +1.7% | 38,800 |
| 2013/11/18 | 1,014.5 | 1,015 | 1,001.5 | 1,001.5 | -2.5 | -0.2% | 72,000 |
| 2013/11/15 | 991.5 | 1,016.5 | 991.5 | 1,004 | ±0 | ±0% | 54,800 |
| 2013/11/14 | 985.5 | 1,022 | 983 | 1,004 | +33.5 | +3.5% | 84,600 |
| 2013/11/13 | 950 | 979 | 944 | 970.5 | +10.5 | +1.1% | 77,000 |
| 2013/11/12 | 931.5 | 980 | 931.5 | 960 | +17.5 | +1.9% | 134,600 |
| 2013/11/11 | 1,022 | 1,025.5 | 941.5 | 942.5 | -105.5 | -10.1% | 191,600 |
| 2013/11/08 | 1,049.5 | 1,090 | 1,010 | 1,048 | +38.5 | +3.8% | 218,400 |
| 2013/11/07 | 1,011.5 | 1,045 | 1,006 | 1,009.5 | -2.5 | -0.2% | 69,000 |
| 2013/11/06 | 1,015 | 1,051 | 1,011.5 | 1,012 | -18 | -1.7% | 76,000 |
| 2013/11/05 | 1,010 | 1,060.5 | 981.5 | 1,030 | +20 | +2% | 171,400 |
| 2013/11/01 | 1,067.5 | 1,083 | 1,001.5 | 1,010 | -24.5 | -2.4% | 248,400 |
| 2013/10/31 | 1,087 | 1,163.5 | 1,000 | 1,034.5 | -49 | -4.5% | 482,000 |
| 2013/10/30 | 1,221.5 | 1,269.5 | 1,051.5 | 1,083.5 | -188 | -14.8% | 371,000 |
| 2013/10/29 | 1,251.5 | 1,300 | 1,219.5 | 1,271.5 | -27 | -2.1% | 156,400 |
| 2013/10/28 | 1,339.5 | 1,395 | 1,269 | 1,298.5 | -16 | -1.2% | 719,800 |
| 2013/10/25 | 1,209.5 | 1,345 | 1,184 | 1,314.5 | +205 | +18.5% | 1,494,800 |
| 2013/10/24 | 1,100 | 1,121 | 1,082.5 | 1,109.5 | +5.5 | +0.5% | 107,400 |
| 2013/10/23 | 1,157.5 | 1,168.5 | 1,084 | 1,104 | -78.5 | -6.6% | 250,800 |
| 2013/10/22 | 1,226 | 1,240 | 1,175.5 | 1,182.5 | +37 | +3.2% | 417,000 |
| 2013/10/21 | 1,125 | 1,170 | 1,125 | 1,145.5 | +26.5 | +2.4% | 214,200 |
| 2013/10/18 | 1,122 | 1,175 | 1,110 | 1,119 | +11.5 | +1% | 446,000 |
| 2013/10/17 | 1,100 | 1,159.5 | 1,075 | 1,107.5 | +45 | +4.2% | 537,800 |
| 2013/10/16 | 1,067 | 1,283.5 | 1,030 | 1,062.5 | -37.5 | -3.4% | 1,369,200 |
| 2013/10/15 | 999.5 | 1,100 | 950 | 1,100 | +87.5 | +8.6% | 563,400 |
| 2013/10/11 | 1,030 | 1,150 | 1,002.5 | 1,012.5 | +23.5 | +2.4% | 684,400 |
| 2013/10/10 | 1,005.5 | 1,074 | 968.5 | 989 | -11 | -1.1% | 1,169,200 |
| 2013/10/09 | 848.5 | 1,020 | 825.5 | 1,000 | +168 | +20.2% | 1,125,800 |
| 2013/10/08 | 851 | 877 | 818 | 832 | +1 | +0.1% | 173,000 |
2701～
2750
件表示中 / 5965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 | 83,700円 | +0.7% | -44.4% | 0.82% | 245.45倍 | 45.02倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を柱に展開。２５年１月グループ再編でネット基盤事業承継 |
| 大栄環境 | 282,800円 | +7.5% | +0.5% | 1.63% | 20.33倍 | 3.15倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| ＪＥＳＨＤ | 282,100円 | +11.3% | +16.8% | 1.06% | 49.26倍 | 14.92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 |
| メイテックＧＨＤ | 292,600円 | +5.0% | +3.6% | 6.32% | 18.99倍 | 4.72倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 共立メンテ | 281,600円 | +10.7% | -10.0% | 1.14% | 17.59倍 | 2.36倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
市場注目の銘柄
チャート関連のコラム
