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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/05 | 3,579 | 3,649 | 3,579 | 3,598 | +54 | +1.5% | 330,800 |
| 2025/06/04 | 3,524 | 3,565 | 3,515 | 3,544 | +3 | +0.1% | 168,900 |
| 2025/06/03 | 3,564 | 3,594 | 3,527 | 3,541 | -3 | -0.1% | 257,900 |
| 2025/06/02 | 3,510 | 3,550 | 3,501 | 3,544 | +35 | +1% | 210,900 |
| 2025/05/30 | 3,483 | 3,520 | 3,463 | 3,509 | +16 | +0.5% | 368,200 |
| 2025/05/29 | 3,460 | 3,510 | 3,433 | 3,493 | -6 | -0.2% | 377,600 |
| 2025/05/28 | 3,465 | 3,524 | 3,454 | 3,499 | +19 | +0.5% | 364,100 |
| 2025/05/27 | 3,450 | 3,514 | 3,443 | 3,480 | +64 | +1.9% | 726,100 |
| 2025/05/26 | 3,466 | 3,559 | 3,341 | 3,416 | -260 | -7.1% | 1,029,600 |
| 2025/05/23 | 3,777 | 3,808 | 3,676 | 3,676 | -3 | -0.1% | 448,800 |
| 2025/05/22 | 3,487 | 3,685 | 3,469 | 3,679 | +192 | +5.5% | 654,300 |
| 2025/05/21 | 3,498 | 3,539 | 3,471 | 3,487 | -22 | -0.6% | 179,900 |
| 2025/05/20 | 3,561 | 3,586 | 3,489 | 3,509 | -77 | -2.1% | 251,000 |
| 2025/05/19 | 3,544 | 3,613 | 3,539 | 3,586 | +42 | +1.2% | 218,600 |
| 2025/05/16 | 3,554 | 3,577 | 3,478 | 3,544 | -36 | -1% | 273,000 |
| 2025/05/15 | 3,536 | 3,660 | 3,457 | 3,580 | +114 | +3.3% | 758,100 |
| 2025/05/14 | 3,465 | 3,475 | 3,422 | 3,466 | -33 | -0.9% | 186,300 |
| 2025/05/13 | 3,496 | 3,502 | 3,468 | 3,499 | +16 | +0.5% | 165,600 |
| 2025/05/12 | 3,458 | 3,508 | 3,450 | 3,483 | -19 | -0.5% | 159,200 |
| 2025/05/09 | 3,473 | 3,533 | 3,457 | 3,502 | +53 | +1.5% | 225,800 |
| 2025/05/08 | 3,404 | 3,484 | 3,403 | 3,449 | +17 | +0.5% | 207,300 |
| 2025/05/07 | 3,664 | 3,664 | 3,417 | 3,432 | +48 | +1.4% | 441,500 |
| 2025/05/02 | 3,319 | 3,402 | 3,301 | 3,384 | +4 | +0.1% | 283,400 |
| 2025/05/01 | 3,356 | 3,401 | 3,350 | 3,380 | +39 | +1.2% | 189,500 |
| 2025/04/30 | 3,410 | 3,436 | 3,341 | 3,341 | -34 | -1% | 530,100 |
| 2025/04/28 | 3,423 | 3,425 | 3,330 | 3,375 | +22 | +0.7% | 314,900 |
| 2025/04/25 | 3,336 | 3,391 | 3,308 | 3,353 | -25 | -0.7% | 265,400 |
| 2025/04/24 | 3,390 | 3,436 | 3,343 | 3,378 | -34 | -1% | 319,000 |
| 2025/04/23 | 3,499 | 3,546 | 3,375 | 3,412 | -41 | -1.2% | 654,100 |
| 2025/04/22 | 3,495 | 3,649 | 3,413 | 3,453 | -56 | -1.6% | 757,300 |
| 2025/04/21 | 3,399 | 3,518 | 3,369 | 3,509 | +100 | +2.9% | 410,900 |
1～
50
件表示中 / 6334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 | 359,800円 | +6.3% | +28.0% | 1.32% | 20.35倍 | 4.24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 |
| Ｕ－ＮＥＸＴ | 226,500円 | +10.2% | +5.9% | 0.62% | 24.47倍 | 4.54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 |
| ラクス | 224,500円 | +21.5% | +46.8% | 0.29% | 34.62倍 | 18.42倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
| 東 映 | 507,000円 | -4.3% | -16.2% | 0.24% | 21.65倍 | 1.19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 |
| ＡＮＹＣＯＬＯＲ | 509,000円 | +14.3% | +17.2% | 1.38% | 23.57倍 | 14.14倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
