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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 145.1 | 147.5 | 140.5 | 140.5 | -7 | -4.7% | 1,000 |
| 2010/07/20 | 147.5 | 147.5 | 147.5 | 147.5 | -2.5 | -1.7% | 200 |
| 2010/07/16 | 150.5 | 150.5 | 150 | 150 | -1.5 | -1% | 1,400 |
| 2010/07/15 | 152 | 152.5 | 151.5 | 151.5 | -4 | -2.6% | 1,200 |
| 2010/07/14 | 152.5 | 156.5 | 152 | 155.5 | -2 | -1.3% | 1,600 |
| 2010/07/13 | 156.5 | 157.5 | 156.5 | 157.5 | +3 | +1.9% | 400 |
| 2010/07/12 | 158 | 158 | 154.5 | 154.5 | -0.3 | -0.2% | 400 |
| 2010/07/09 | 155 | 155 | 151.8 | 154.8 | -0.2 | -0.1% | 600 |
| 2010/07/08 | 151.8 | 155 | 151.8 | 155 | -2.5 | -1.6% | 1,600 |
| 2010/07/07 | 157.5 | 157.5 | 157.3 | 157.5 | +6.7 | +4.4% | 1,400 |
| 2010/07/06 | 157.5 | 157.5 | 150 | 150.8 | -6.7 | -4.3% | 2,000 |
| 2010/07/05 | 147 | 157.5 | 147 | 157.5 | ±0 | ±0% | 600 |
| 2010/07/02 | 151.5 | 157.5 | 151.5 | 157.5 | +9.2 | +6.2% | 1,800 |
| 2010/07/01 | 155 | 156.5 | 147.5 | 148.3 | -4.2 | -2.8% | 6,200 |
| 2010/06/30 | 150.5 | 152.5 | 147.5 | 152.5 | +1 | +0.7% | 5,400 |
| 2010/06/29 | 150 | 154.8 | 150 | 151.5 | -2.5 | -1.6% | 2,400 |
| 2010/06/28 | 158.3 | 158.3 | 154 | 154 | -6 | -3.8% | 3,400 |
| 2010/06/25 | 159.3 | 160.5 | 159.3 | 160 | -6.3 | -3.8% | 3,600 |
| 2010/06/24 | 165.8 | 166.3 | 158.3 | 166.3 | -3.5 | -2.1% | 4,000 |
| 2010/06/23 | 165.8 | 169.8 | 165.5 | 169.8 | -5.2 | -3% | 2,400 |
| 2010/06/22 | 174 | 175 | 171 | 175 | ±0 | ±0% | 2,000 |
| 2010/06/21 | 184 | 184 | 175 | 175 | - | - | 600 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 182 | 182 | 182 | 182 | +2 | +1.1% | 200 |
| 2010/06/16 | 175 | 180 | 175 | 180 | +12.2 | +7.3% | 2,000 |
| 2010/06/15 | 181.5 | 181.5 | 167.8 | 167.8 | -12.2 | -6.8% | 6,400 |
| 2010/06/14 | 160 | 180 | 160 | 180 | +10 | +5.9% | 3,000 |
| 2010/06/11 | 176.5 | 176.5 | 170 | 170 | - | - | 4,600 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 179.8 | 181.5 | 179 | 181.5 | +2.5 | +1.4% | 800 |
| 2010/06/08 | 179 | 179 | 179 | 179 | +4.5 | +2.6% | 1,000 |
| 2010/06/07 | 174.5 | 175 | 164.5 | 174.5 | -3.5 | -2% | 4,200 |
| 2010/06/04 | 177.3 | 185.3 | 172.5 | 178 | +0.5 | +0.3% | 11,800 |
| 2010/06/03 | 177 | 184.5 | 176.8 | 177.5 | +0.5 | +0.3% | 4,000 |
| 2010/06/02 | 169.5 | 177 | 169.5 | 177 | ±0 | ±0% | 800 |
| 2010/06/01 | 175 | 177 | 172.5 | 177 | +7.5 | +4.4% | 3,600 |
| 2010/05/31 | 170 | 170 | 167.5 | 169.5 | ±0 | ±0% | 1,800 |
| 2010/05/28 | 169 | 174 | 169 | 169.5 | +5.5 | +3.4% | 3,600 |
| 2010/05/27 | 154 | 164 | 154 | 164 | +12 | +7.9% | 3,600 |
| 2010/05/26 | 152 | 156.3 | 150 | 152 | -3.5 | -2.3% | 5,000 |
| 2010/05/25 | 166.5 | 169 | 152.5 | 155.5 | -19.5 | -11.1% | 6,400 |
| 2010/05/24 | 173.3 | 176.8 | 166.5 | 175 | +8.7 | +5.2% | 1,000 |
| 2010/05/21 | 166.5 | 167.5 | 165 | 166.3 | -10.7 | -6% | 4,400 |
| 2010/05/20 | 176.3 | 177.5 | 176.3 | 177 | -7.5 | -4.1% | 2,200 |
| 2010/05/19 | 175.5 | 184.5 | 166 | 184.5 | +8.7 | +4.9% | 10,000 |
| 2010/05/18 | 180.5 | 195 | 175.8 | 175.8 | -10.7 | -5.7% | 6,000 |
| 2010/05/17 | 180.3 | 186.5 | 180.3 | 186.5 | -11 | -5.6% | 5,800 |
| 2010/05/14 | 197 | 197.5 | 190.5 | 197.5 | -2 | -1% | 3,800 |
| 2010/05/13 | 196.5 | 200 | 193.5 | 199.5 | +4.7 | +2.4% | 2,400 |
| 2010/05/12 | 186.5 | 194.8 | 186.5 | 194.8 | +4.8 | +2.5% | 5,200 |
3551～
3600
件表示中 / 5974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 | 115,000円 | +0.7% | -44.4% | 0.60% | 337.24倍 | 61.86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 |
| リゾートトラス | 306,300円 | +21.4% | +16.0% | 1.89% | 19.08倍 | 2.41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 |
| テクノプロＨＤ | 308,600円 | +8.1% | +22.0% | 2.92% | 17.38倍 | 3.98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 |
| リログループ | 183,800円 | +5.6% | - | 2.29% | 8.34倍 | 4.73倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 大栄環境 | 278,700円 | +7.5% | +0.5% | 1.65% | 20.04倍 | 3.11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 |
市場注目の銘柄
チャート関連のコラム
