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 |
|---|---|---|---|---|---|---|---|
| 2000/03/17 | 16,000 | 16,750 | 16,000 | 16,750 | +2,500 | +17.5% | 64,000 |
| 2000/03/16 | 13,725 | 14,500 | 13,725 | 14,250 | +500 | +3.6% | 36,000 |
| 2000/03/15 | 12,375 | 13,750 | 12,250 | 13,750 | +625 | +4.8% | 84,000 |
| 2000/03/14 | 11,900 | 13,750 | 11,250 | 13,125 | ±0 | ±0% | 108,000 |
| 2000/03/13 | 15,775 | 15,775 | 13,125 | 13,125 | -2,500 | -16% | 52,000 |
| 2000/03/10 | 16,125 | 16,250 | 15,625 | 15,625 | -2,500 | -13.8% | 56,000 |
| 2000/03/09 | 18,250 | 18,250 | 17,500 | 18,125 | +2,375 | +15.1% | 144,000 |
| 2000/03/08 | 14,000 | 15,750 | 13,775 | 15,750 | +2,500 | +18.9% | 68,000 |
| 2000/03/07 | 12,500 | 13,250 | 11,750 | 13,250 | -1,000 | -7% | 116,000 |
| 2000/03/06 | 16,750 | 16,750 | 14,250 | 14,250 | -2,500 | -14.9% | 44,000 |
| 2000/03/03 | 18,875 | 18,875 | 16,750 | 16,750 | -2,125 | -11.3% | 12,000 |
| 2000/03/02 | 21,400 | 21,400 | 18,875 | 18,875 | -2,500 | -11.7% | 40,000 |
| 2000/03/01 | 21,525 | 21,525 | 21,350 | 21,375 | -125 | -0.6% | 24,000 |
| 2000/02/29 | 21,500 | 21,500 | 21,500 | 21,500 | -1,750 | -7.5% | 4,000 |
| 2000/02/28 | 23,250 | 23,250 | 23,250 | 23,250 | ±0 | ±0% | 8,000 |
| 2000/02/25 | 23,750 | 23,750 | 22,750 | 23,250 | -1,250 | -5.1% | 44,000 |
| 2000/02/24 | 24,500 | 24,500 | 24,500 | 24,500 | +2,500 | +11.4% | 84,000 |
| 2000/02/23 | 19,525 | 22,000 | 19,500 | 22,000 | +2,750 | +14.3% | 100,000 |
| 2000/02/22 | 18,250 | 19,500 | 18,250 | 19,250 | +2,250 | +13.2% | 232,000 |
| 2000/02/21 | 18,000 | 18,000 | 17,000 | 17,000 | -750 | -4.2% | 36,000 |
| 2000/02/18 | 18,250 | 18,250 | 17,750 | 17,750 | ±0 | ±0% | 28,000 |
| 2000/02/17 | 18,000 | 18,000 | 17,500 | 17,750 | +375 | +2.2% | 28,000 |
| 2000/02/16 | 17,000 | 17,500 | 16,750 | 17,375 | +500 | +3% | 112,000 |
| 2000/02/15 | 16,625 | 17,375 | 16,250 | 16,875 | +875 | +5.5% | 220,000 |
| 2000/02/14 | 15,750 | 16,125 | 15,000 | 16,000 | +625 | +4.1% | 96,000 |
| 2000/02/10 | 15,250 | 15,500 | 14,625 | 15,375 | +375 | +2.5% | 160,000 |
| 2000/02/09 | 14,250 | 15,100 | 14,000 | 15,000 | +1,250 | +9.1% | 372,000 |
| 2000/02/08 | 14,125 | 14,125 | 13,500 | 13,750 | +500 | +3.8% | 280,000 |
| 2000/02/07 | 13,750 | 13,750 | 13,000 | 13,250 | -250 | -1.9% | 208,000 |
| 2000/02/04 | 12,625 | 13,750 | 12,500 | 13,500 | +1,000 | +8% | 180,000 |
| 2000/02/03 | 12,875 | 13,000 | 12,375 | 12,500 | -375 | -2.9% | 64,000 |
| 2000/02/02 | 14,000 | 14,000 | 12,875 | 12,875 | -250 | -1.9% | 172,000 |
| 2000/02/01 | 13,000 | 13,375 | 12,625 | 13,125 | +125 | +1% | 120,000 |
| 2000/01/31 | 12,000 | 14,000 | 12,000 | 13,000 | +250 | +2% | 192,000 |
| 2000/01/28 | 11,000 | 12,875 | 11,000 | 12,750 | +1,750 | +15.9% | 184,000 |
| 2000/01/27 | 11,750 | 13,000 | 11,000 | 11,000 | -500 | -4.3% | 120,000 |
| 2000/01/26 | 11,125 | 11,500 | 11,000 | 11,500 | +750 | +7% | 52,000 |
| 2000/01/25 | 11,000 | 11,500 | 10,125 | 10,750 | -750 | -6.5% | 144,000 |
| 2000/01/24 | 10,125 | 12,000 | 10,000 | 11,500 | +1,500 | +15% | 112,000 |
| 2000/01/21 | 9,625 | 10,000 | 9,500 | 10,000 | ±0 | ±0% | 100,000 |
| 2000/01/20 | 10,250 | 10,875 | 10,000 | 10,000 | ±0 | ±0% | 60,000 |
| 2000/01/19 | 12,125 | 12,375 | 9,375 | 10,000 | -1,750 | -14.9% | 228,000 |
| 2000/01/18 | 12,625 | 12,625 | 11,500 | 11,750 | -375 | -3.1% | 32,000 |
| 2000/01/17 | 12,250 | 12,625 | 12,000 | 12,125 | ±0 | ±0% | 32,000 |
| 2000/01/14 | 13,000 | 13,500 | 11,750 | 12,125 | -875 | -6.7% | 120,000 |
| 2000/01/13 | 14,225 | 14,250 | 12,750 | 13,000 | -1,250 | -8.8% | 72,000 |
| 2000/01/12 | 14,450 | 14,500 | 13,000 | 14,250 | -1,000 | -6.6% | 168,000 |
| 2000/01/11 | 15,000 | 17,500 | 12,500 | 15,250 | +5,250 | +52.5% | 404,000 |
| 2000/01/07 | 9,500 | 10,000 | 9,125 | 10,000 | -375 | -3.6% | 352,000 |
| 2000/01/06 | 10,750 | 11,500 | 10,125 | 10,375 | -1,500 | -12.6% | 220,000 |
6051～
6100
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 | 257,200円 | +4.4% | +4.5% | 1.80% | 16.82倍 | 3.02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 | 337,700円 | +5.7% | +10.2% | 2.43% | 23.21倍 | 4.22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 | 425,300円 | +32.8% | +31.8% | 0.33% | 44.83倍 | 3.86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 | 1,540,000円 | +17.5% | +25.5% | 0.00% | 34.19倍 | 8.02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 | 301,900円 | -8.2% | -14.7% | 0.99% | 12.12倍 | 1.34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
