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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,600 | 2,619.5 | 2,515 | 2,529.5 | -69 | -2.7% | 415,900 |
| 2024/11/20 | 2,577.5 | 2,606.5 | 2,562.5 | 2,598.5 | +59 | +2.3% | 342,100 |
| 2024/11/19 | 2,629.5 | 2,641.5 | 2,527.5 | 2,539.5 | -65.5 | -2.5% | 408,200 |
| 2024/11/18 | 2,605 | 2,636 | 2,596.5 | 2,605 | +5 | +0.2% | 242,000 |
| 2024/11/15 | 2,608 | 2,608 | 2,516.5 | 2,600 | -25.5 | -1% | 452,500 |
| 2024/11/14 | 2,724.5 | 2,734.5 | 2,613 | 2,625.5 | -109 | -4% | 300,300 |
| 2024/11/13 | 2,681 | 2,786.5 | 2,676 | 2,734.5 | +3.5 | +0.1% | 528,400 |
| 2024/11/12 | 2,705.5 | 2,783.5 | 2,705.5 | 2,731 | +47.5 | +1.8% | 496,300 |
| 2024/11/11 | 2,649 | 2,706 | 2,649 | 2,683.5 | +8 | +0.3% | 263,500 |
| 2024/11/08 | 2,670 | 2,689 | 2,660 | 2,675.5 | +18.5 | +0.7% | 220,400 |
| 2024/11/07 | 2,662 | 2,710 | 2,637 | 2,657 | +25 | +0.9% | 363,700 |
| 2024/11/06 | 2,616.5 | 2,645 | 2,595 | 2,632 | +64 | +2.5% | 305,000 |
| 2024/11/05 | 2,620 | 2,620 | 2,567.5 | 2,568 | -22.5 | -0.9% | 231,900 |
| 2024/11/01 | 2,604 | 2,630.5 | 2,583 | 2,590.5 | -63.5 | -2.4% | 291,400 |
| 2024/10/31 | 2,630 | 2,663.5 | 2,611 | 2,654 | +37.5 | +1.4% | 416,300 |
| 2024/10/30 | 2,616 | 2,633.5 | 2,605 | 2,616.5 | +17 | +0.7% | 453,100 |
| 2024/10/29 | 2,569.5 | 2,615 | 2,550.5 | 2,599.5 | +30.5 | +1.2% | 225,900 |
| 2024/10/28 | 2,523.5 | 2,578 | 2,515.5 | 2,569 | +15.5 | +0.6% | 206,300 |
| 2024/10/25 | 2,554 | 2,563.5 | 2,520 | 2,553.5 | +19 | +0.7% | 218,900 |
| 2024/10/24 | 2,500 | 2,549.5 | 2,500 | 2,534.5 | +19.5 | +0.8% | 199,500 |
| 2024/10/23 | 2,530 | 2,536.5 | 2,500 | 2,515 | -35.5 | -1.4% | 234,600 |
| 2024/10/22 | 2,555.5 | 2,562 | 2,530.5 | 2,550.5 | -22.5 | -0.9% | 353,200 |
| 2024/10/21 | 2,579 | 2,607 | 2,567.5 | 2,573 | +7 | +0.3% | 121,100 |
| 2024/10/18 | 2,560 | 2,595 | 2,560 | 2,566 | -6 | -0.2% | 189,100 |
| 2024/10/17 | 2,604.5 | 2,609.5 | 2,551 | 2,572 | -11.5 | -0.4% | 238,100 |
| 2024/10/16 | 2,569.5 | 2,609.5 | 2,567 | 2,583.5 | -14.5 | -0.6% | 193,200 |
| 2024/10/15 | 2,580.5 | 2,599.5 | 2,574 | 2,598 | +50.5 | +2% | 297,700 |
| 2024/10/11 | 2,551 | 2,577 | 2,533.5 | 2,547.5 | -16 | -0.6% | 208,100 |
| 2024/10/10 | 2,547.5 | 2,564 | 2,525 | 2,563.5 | +27.5 | +1.1% | 208,500 |
| 2024/10/09 | 2,573 | 2,589.5 | 2,536 | 2,536 | -8.5 | -0.3% | 193,900 |
| 2024/10/08 | 2,500 | 2,549.5 | 2,495 | 2,544.5 | +6.5 | +0.3% | 260,900 |
| 2024/10/07 | 2,577 | 2,587 | 2,526.5 | 2,538 | -10 | -0.4% | 193,600 |
| 2024/10/04 | 2,543.5 | 2,571 | 2,540.5 | 2,548 | +4.5 | +0.2% | 213,200 |
| 2024/10/03 | 2,534 | 2,547.5 | 2,508 | 2,543.5 | +59.5 | +2.4% | 253,300 |
| 2024/10/02 | 2,492.5 | 2,507.5 | 2,460.5 | 2,484 | -19 | -0.8% | 336,800 |
| 2024/10/01 | 2,502.5 | 2,524.5 | 2,483.5 | 2,503 | -7 | -0.3% | 263,000 |
| 2024/09/30 | 2,450 | 2,515 | 2,440.5 | 2,510 | +0.5 | ±0% | 346,700 |
| 2024/09/27 | 2,550 | 2,550 | 2,489 | 2,509.5 | -26.5 | -1% | 189,700 |
| 2024/09/26 | 2,458 | 2,541.5 | 2,446 | 2,536 | +107 | +4.4% | 338,100 |
| 2024/09/25 | 2,426 | 2,439 | 2,392.5 | 2,429 | +18.5 | +0.8% | 247,200 |
| 2024/09/24 | 2,403 | 2,428.5 | 2,381 | 2,410.5 | -42.5 | -1.7% | 391,000 |
| 2024/09/20 | 2,453 | 2,480.5 | 2,430.5 | 2,453 | +31 | +1.3% | 361,500 |
| 2024/09/19 | 2,419 | 2,451.5 | 2,393.5 | 2,422 | +6 | +0.2% | 481,400 |
| 2024/09/18 | 2,410 | 2,459 | 2,393 | 2,416 | +18.5 | +0.8% | 260,500 |
| 2024/09/17 | 2,353.5 | 2,402.5 | 2,321 | 2,397.5 | +36 | +1.5% | 393,400 |
| 2024/09/13 | 2,408 | 2,424 | 2,360 | 2,361.5 | -65.5 | -2.7% | 657,700 |
| 2024/09/12 | 2,464 | 2,477.5 | 2,404.5 | 2,427 | ±0 | ±0% | 599,400 |
| 2024/09/11 | 2,467.5 | 2,467.5 | 2,404 | 2,427 | -40.5 | -1.6% | 297,500 |
| 2024/09/10 | 2,447.5 | 2,485.5 | 2,437 | 2,467.5 | +6.5 | +0.3% | 307,700 |
| 2024/09/09 | 2,437.5 | 2,482 | 2,430 | 2,461 | -36 | -1.4% | 259,800 |
1～
50
件表示中 / 6186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 | 252,900円 | +4.4% | +4.5% | 1.83% | 16.54倍 | 2.97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 |
| ＮＳＤ | 336,000円 | +5.7% | +10.2% | 2.44% | 23.09倍 | 4.20倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| ＪＭＤＣ | 424,600円 | +32.8% | +31.8% | 0.33% | 44.76倍 | 3.85倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ＳＨＩＦＴ | 1,543,500円 | +17.5% | +25.5% | 0.00% | 34.27倍 | 8.04倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ガンホー | 303,700円 | -8.2% | -14.7% | 0.99% | 12.19倍 | 1.35倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
