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 |
|---|---|---|---|---|---|---|---|
| 2000/01/05 | 12,250 | 12,500 | 10,750 | 11,875 | -2,125 | -15.2% | 164,000 |
| 2000/01/04 | 15,500 | 15,500 | 13,750 | 14,000 | -750 | -5.1% | 64,000 |
| 1999/12/30 | 14,875 | 15,500 | 14,250 | 14,750 | +875 | +6.3% | 120,000 |
| 1999/12/29 | 15,000 | 15,500 | 12,500 | 13,875 | -875 | -5.9% | 136,000 |
| 1999/12/28 | 13,500 | 15,000 | 13,500 | 14,750 | +1,400 | +10.5% | 208,000 |
| 1999/12/27 | 12,500 | 14,500 | 11,750 | 13,350 | +2,100 | +18.7% | 192,000 |
| 1999/12/24 | 11,000 | 11,375 | 10,375 | 11,250 | +750 | +7.1% | 256,000 |
| 1999/12/22 | 10,500 | 10,750 | 10,125 | 10,500 | -500 | -4.5% | 288,000 |
| 1999/12/21 | 8,500 | 11,250 | 8,062.5 | 11,000 | +2,437.5 | +28.5% | 736,000 |
| 1999/12/20 | 9,875 | 9,875 | 8,500 | 8,562.5 | -1,187.5 | -12.2% | 208,000 |
| 1999/12/17 | 10,000 | 10,250 | 9,625 | 9,750 | ±0 | ±0% | 144,000 |
| 1999/12/16 | 10,250 | 10,387.5 | 9,750 | 9,750 | +100 | +1% | 176,000 |
| 1999/12/15 | 9,125 | 9,812.5 | 8,750 | 9,650 | +275 | +2.9% | 232,000 |
| 1999/12/14 | 9,500 | 9,500 | 9,125 | 9,375 | +62.5 | +0.7% | 112,000 |
| 1999/12/13 | 9,875 | 10,000 | 9,250 | 9,312.5 | -687.5 | -6.9% | 168,000 |
| 1999/12/10 | 10,250 | 10,375 | 9,875 | 10,000 | -125 | -1.2% | 72,000 |
| 1999/12/09 | 10,500 | 10,625 | 9,750 | 10,125 | -375 | -3.6% | 64,000 |
| 1999/12/08 | 11,750 | 11,750 | 10,500 | 10,500 | -500 | -4.5% | 208,000 |
| 1999/12/07 | 11,250 | 11,250 | 10,875 | 11,000 | +250 | +2.3% | 40,000 |
| 1999/12/06 | 11,375 | 11,375 | 10,312.5 | 10,750 | +437.5 | +4.2% | 184,000 |
| 1999/12/03 | 10,625 | 10,625 | 9,875 | 10,312.5 | +1,187.5 | +13% | 128,000 |
| 1999/12/02 | 10,000 | 10,000 | 8,375 | 9,125 | +125 | +1.4% | 176,000 |
| 1999/12/01 | 10,000 | 10,625 | 8,750 | 9,000 | -1,250 | -12.2% | 512,000 |
| 1999/11/30 | 11,875 | 12,375 | 10,000 | 10,250 | -1,250 | -10.9% | 312,000 |
| 1999/11/29 | 10,750 | 12,750 | 10,750 | 11,500 | +1,375 | +13.6% | 408,000 |
| 1999/11/26 | 10,000 | 10,625 | 9,625 | 10,125 | -875 | -8% | 128,000 |
| 1999/11/25 | 12,500 | 12,500 | 9,875 | 11,000 | -1,250 | -10.2% | 288,000 |
| 1999/11/24 | 12,750 | 12,750 | 11,750 | 12,250 | -250 | -2% | 248,000 |
| 1999/11/22 | 10,375 | 12,750 | 10,000 | 12,500 | +2,375 | +23.5% | 520,000 |
| 1999/11/19 | 8,000 | 10,312.5 | 8,000 | 10,125 | +2,325 | +29.8% | 760,000 |
| 1999/11/18 | 8,250 | 8,250 | 7,500 | 7,800 | +50 | +0.6% | 688,000 |
| 1999/11/17 | 8,375 | 9,000 | 7,500 | 7,750 | -475 | -5.8% | 848,000 |
| 1999/11/16 | 8,125 | 8,312.5 | 7,500 | 8,225 | +162.5 | +2% | 760,000 |
| 1999/11/15 | 8,062.5 | 8,187.5 | 7,875 | 8,062.5 | +312.5 | +4% | 448,000 |
| 1999/11/12 | 6,875 | 7,812.5 | 6,875 | 7,750 | +1,025 | +15.2% | 528,000 |
| 1999/11/11 | 6,625 | 6,912.5 | 6,500 | 6,725 | +225 | +3.5% | 592,000 |
| 1999/11/10 | 6,125 | 6,525 | 6,125 | 6,500 | +275 | +4.4% | 864,000 |
| 1999/11/09 | 6,087.5 | 6,375 | 6,000 | 6,225 | +237.5 | +4% | 848,000 |
| 1999/11/08 | 6,000 | 6,187.5 | 5,750 | 5,987.5 | +175 | +3% | 864,000 |
| 1999/11/05 | 5,062.5 | 5,812.5 | 5,000 | 5,812.5 | +812.5 | +16.3% | 1,536,000 |
| 1999/11/04 | 4,500 | 5,050 | 4,400 | 5,000 | +562.5 | +12.7% | 1,488,000 |
| 1999/11/02 | 4,975 | 5,250 | 4,375 | 4,437.5 | +375 | +9.2% | 1,688,000 |
| 1999/11/01 | 4,175 | 4,312.5 | 3,975 | 4,062.5 | +62.5 | +1.6% | 984,000 |
| 1999/10/29 | 4,187.5 | 4,312.5 | 3,937.5 | 4,000 | -12.5 | -0.3% | 864,000 |
| 1999/10/28 | 3,687.5 | 4,012.5 | 3,625 | 4,012.5 | +500 | +14.2% | 976,000 |
| 1999/10/27 | 3,437.5 | 3,537.5 | 3,375 | 3,512.5 | +100 | +2.9% | 320,000 |
| 1999/10/26 | 3,412.5 | 3,462.5 | 3,312.5 | 3,412.5 | -87.5 | -2.5% | 104,000 |
| 1999/10/25 | 3,375 | 3,550 | 3,375 | 3,500 | +275 | +8.5% | 648,000 |
| 1999/10/22 | 3,062.5 | 3,375 | 2,937.5 | 3,225 | +225 | +7.5% | 720,000 |
| 1999/10/21 | 3,337.5 | 3,412.5 | 3,000 | 3,000 | -237.5 | -7.3% | 360,000 |
6101～
6150
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 | 258,000円 | +4.4% | +4.5% | 1.79% | 16.87倍 | 3.03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 | 338,300円 | +5.7% | +10.2% | 2.42% | 23.25倍 | 4.23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 | 425,700円 | +32.8% | +31.8% | 0.33% | 44.88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 | 1,542,500円 | +17.5% | +25.5% | 0.00% | 34.25倍 | 8.03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 | 301,500円 | -8.2% | -14.7% | 1.00% | 12.10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
