ＧＭＯインターネットグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 3,815 | 3,894 | 3,815 | 3,869 | +60 | +1.6% | 251,900 |
| 2025/08/15 | 3,786 | 3,815 | 3,757 | 3,809 | +23 | +0.6% | 243,600 |
| 2025/08/14 | 3,800 | 3,823 | 3,720 | 3,786 | -34 | -0.9% | 386,800 |
| 2025/08/13 | 3,689 | 3,875 | 3,671 | 3,820 | -149 | -3.8% | 763,700 |
| 2025/08/12 | 4,034 | 4,047 | 3,969 | 3,969 | +5 | +0.1% | 333,000 |
| 2025/08/08 | 3,980 | 4,004 | 3,945 | 3,964 | +6 | +0.2% | 217,700 |
| 2025/08/07 | 3,931 | 3,979 | 3,900 | 3,958 | +27 | +0.7% | 226,900 |
| 2025/08/06 | 3,872 | 3,940 | 3,856 | 3,931 | +65 | +1.7% | 227,700 |
| 2025/08/05 | 3,860 | 3,894 | 3,825 | 3,866 | +48 | +1.3% | 200,800 |
| 2025/08/04 | 3,770 | 3,833 | 3,733 | 3,818 | +32 | +0.8% | 318,100 |
| 2025/08/01 | 3,785 | 3,801 | 3,740 | 3,786 | -108 | -2.8% | 312,600 |
| 2025/07/31 | 3,694 | 3,894 | 3,670 | 3,894 | +210 | +5.7% | 340,000 |
| 2025/07/30 | 3,647 | 3,698 | 3,641 | 3,684 | +51 | +1.4% | 183,600 |
| 2025/07/29 | 3,615 | 3,646 | 3,564 | 3,633 | -42 | -1.1% | 210,400 |
| 2025/07/28 | 3,795 | 3,795 | 3,654 | 3,675 | -110 | -2.9% | 214,400 |
| 2025/07/25 | 3,819 | 3,840 | 3,785 | 3,785 | +31 | +0.8% | 299,800 |
| 2025/07/24 | 3,700 | 3,798 | 3,684 | 3,754 | +105 | +2.9% | 302,500 |
| 2025/07/23 | 3,650 | 3,669 | 3,600 | 3,649 | +10 | +0.3% | 194,400 |
| 2025/07/22 | 3,670 | 3,686 | 3,625 | 3,639 | -23 | -0.6% | 139,600 |
| 2025/07/18 | 3,700 | 3,714 | 3,662 | 3,662 | -57 | -1.5% | 153,600 |
| 2025/07/17 | 3,637 | 3,719 | 3,629 | 3,719 | +99 | +2.7% | 265,300 |
| 2025/07/16 | 3,578 | 3,622 | 3,560 | 3,620 | +45 | +1.3% | 163,300 |
| 2025/07/15 | 3,620 | 3,627 | 3,553 | 3,575 | -46 | -1.3% | 149,400 |
| 2025/07/14 | 3,580 | 3,678 | 3,542 | 3,621 | +23 | +0.6% | 220,600 |
| 2025/07/11 | 3,619 | 3,698 | 3,598 | 3,598 | +9 | +0.3% | 223,900 |
| 2025/07/10 | 3,602 | 3,634 | 3,562 | 3,589 | -11 | -0.3% | 213,900 |
| 2025/07/09 | 3,544 | 3,643 | 3,463 | 3,600 | +60 | +1.7% | 387,800 |
| 2025/07/08 | 3,591 | 3,611 | 3,536 | 3,540 | -37 | -1% | 318,400 |
| 2025/07/07 | 3,515 | 3,580 | 3,515 | 3,577 | +68 | +1.9% | 199,400 |
| 2025/07/04 | 3,534 | 3,567 | 3,509 | 3,509 | -6 | -0.2% | 133,600 |
| 2025/07/03 | 3,570 | 3,598 | 3,484 | 3,515 | -83 | -2.3% | 276,400 |
| 2025/07/02 | 3,545 | 3,604 | 3,540 | 3,598 | +52 | +1.5% | 250,500 |
| 2025/07/01 | 3,646 | 3,650 | 3,546 | 3,546 | -61 | -1.7% | 191,100 |
| 2025/06/30 | 3,590 | 3,645 | 3,586 | 3,607 | +37 | +1% | 227,600 |
| 2025/06/27 | 3,530 | 3,582 | 3,519 | 3,570 | +22 | +0.6% | 216,300 |
| 2025/06/26 | 3,540 | 3,577 | 3,513 | 3,548 | -15 | -0.4% | 329,700 |
| 2025/06/25 | 3,580 | 3,590 | 3,510 | 3,563 | +7 | +0.2% | 325,000 |
| 2025/06/24 | 3,540 | 3,563 | 3,516 | 3,556 | +67 | +1.9% | 179,900 |
| 2025/06/23 | 3,496 | 3,508 | 3,451 | 3,489 | -11 | -0.3% | 160,100 |
| 2025/06/20 | 3,500 | 3,536 | 3,488 | 3,500 | ±0 | ±0% | 339,300 |
| 2025/06/19 | 3,517 | 3,528 | 3,498 | 3,500 | -17 | -0.5% | 135,700 |
| 2025/06/18 | 3,518 | 3,537 | 3,498 | 3,517 | -16 | -0.5% | 198,700 |
| 2025/06/17 | 3,460 | 3,544 | 3,456 | 3,533 | +32 | +0.9% | 160,100 |
| 2025/06/16 | 3,485 | 3,501 | 3,460 | 3,501 | -4 | -0.1% | 227,700 |
| 2025/06/13 | 3,558 | 3,564 | 3,492 | 3,505 | -53 | -1.5% | 177,700 |
| 2025/06/12 | 3,604 | 3,633 | 3,539 | 3,558 | -15 | -0.4% | 132,600 |
| 2025/06/11 | 3,571 | 3,599 | 3,546 | 3,573 | +5 | +0.1% | 135,600 |
| 2025/06/10 | 3,551 | 3,596 | 3,551 | 3,568 | -3 | -0.1% | 130,300 |
| 2025/06/09 | 3,591 | 3,594 | 3,535 | 3,571 | -3 | -0.1% | 137,200 |
| 2025/06/06 | 3,621 | 3,622 | 3,562 | 3,574 | -24 | -0.7% | 146,900 |
1～
50
件表示中 / 6365件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯ」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 | 386,900円 | +6.3% | +28.0% | 1.48% | 21.86倍 | 4.55倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| 電通総研 | 662,000円 | +10.1% | +11.4% | 1.75% | 26.59倍 | 4.54倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| スカパーＪＳＡ | 144,400円 | +3.1% | +15.4% | 2.63% | 19.49倍 | 1.45倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| 東 映 | 539,000円 | -4.3% | -16.2% | 0.22% | 23.23倍 | 1.27倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| Ｕ－ＮＥＸＴ | 217,300円 | +10.2% | +5.9% | 0.64% | 23.47倍 | 4.36倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
市場注目の銘柄
チャート関連のコラム
