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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 2,975 | 3,005 | 2,965 | 2,979 | +37 | +1.3% | 229,400 |
| 2021/06/04 | 2,963 | 2,987 | 2,940 | 2,942 | -33 | -1.1% | 266,300 |
| 2021/06/03 | 2,952 | 2,994 | 2,945 | 2,975 | +24 | +0.8% | 312,600 |
| 2021/06/02 | 2,931 | 2,966 | 2,918 | 2,951 | -18 | -0.6% | 361,500 |
| 2021/06/01 | 2,955 | 2,980 | 2,935 | 2,969 | +12 | +0.4% | 184,600 |
| 2021/05/31 | 2,985 | 3,005 | 2,951 | 2,957 | -48 | -1.6% | 443,700 |
| 2021/05/28 | 2,970 | 3,020 | 2,945 | 3,005 | +43 | +1.5% | 472,500 |
| 2021/05/27 | 2,975 | 3,000 | 2,945 | 2,962 | -48 | -1.6% | 507,500 |
| 2021/05/26 | 3,015 | 3,030 | 2,992 | 3,010 | -15 | -0.5% | 385,000 |
| 2021/05/25 | 3,015 | 3,055 | 2,967 | 3,025 | +60 | +2% | 560,900 |
| 2021/05/24 | 2,980 | 3,020 | 2,955 | 2,965 | -140 | -4.5% | 880,800 |
| 2021/05/21 | 3,100 | 3,165 | 3,085 | 3,105 | +65 | +2.1% | 635,500 |
| 2021/05/20 | 3,050 | 3,095 | 3,010 | 3,040 | +10 | +0.3% | 500,100 |
| 2021/05/19 | 3,010 | 3,065 | 2,990 | 3,030 | +20 | +0.7% | 429,300 |
| 2021/05/18 | 2,924 | 3,010 | 2,924 | 3,010 | +108 | +3.7% | 707,300 |
| 2021/05/17 | 2,975 | 2,979 | 2,891 | 2,902 | -94 | -3.1% | 830,000 |
| 2021/05/14 | 2,960 | 3,015 | 2,949 | 2,996 | -34 | -1.1% | 714,900 |
| 2021/05/13 | 3,020 | 3,135 | 2,887 | 3,030 | +64 | +2.2% | 1,462,500 |
| 2021/05/12 | 3,045 | 3,070 | 2,922 | 2,966 | -44 | -1.5% | 604,700 |
| 2021/05/11 | 3,090 | 3,125 | 3,000 | 3,010 | -150 | -4.7% | 543,800 |
| 2021/05/10 | 3,125 | 3,175 | 3,115 | 3,160 | +60 | +1.9% | 353,000 |
| 2021/05/07 | 3,090 | 3,115 | 3,040 | 3,100 | -25 | -0.8% | 434,600 |
| 2021/05/06 | 3,255 | 3,290 | 3,110 | 3,125 | -130 | -4% | 705,100 |
| 2021/04/30 | 3,200 | 3,270 | 3,200 | 3,255 | +70 | +2.2% | 618,500 |
| 2021/04/28 | 3,140 | 3,215 | 3,140 | 3,185 | +40 | +1.3% | 376,200 |
| 2021/04/27 | 3,210 | 3,225 | 3,140 | 3,145 | -30 | -0.9% | 355,100 |
| 2021/04/26 | 3,195 | 3,205 | 3,145 | 3,175 | +20 | +0.6% | 312,100 |
| 2021/04/23 | 3,160 | 3,190 | 3,130 | 3,155 | -40 | -1.3% | 563,100 |
| 2021/04/22 | 3,230 | 3,255 | 3,170 | 3,195 | +35 | +1.1% | 308,400 |
| 2021/04/21 | 3,275 | 3,280 | 3,155 | 3,160 | -135 | -4.1% | 525,300 |
| 2021/04/20 | 3,410 | 3,420 | 3,285 | 3,295 | -180 | -5.2% | 537,100 |
| 2021/04/19 | 3,500 | 3,505 | 3,415 | 3,475 | -95 | -2.7% | 505,300 |
| 2021/04/16 | 3,575 | 3,615 | 3,535 | 3,570 | -45 | -1.2% | 312,200 |
| 2021/04/15 | 3,550 | 3,655 | 3,510 | 3,615 | -20 | -0.6% | 834,600 |
| 2021/04/14 | 3,670 | 3,680 | 3,530 | 3,635 | ±0 | ±0% | 690,100 |
| 2021/04/13 | 3,600 | 3,695 | 3,595 | 3,635 | +45 | +1.3% | 477,000 |
| 2021/04/12 | 3,570 | 3,635 | 3,550 | 3,590 | +40 | +1.1% | 412,000 |
| 2021/04/09 | 3,535 | 3,630 | 3,530 | 3,550 | +55 | +1.6% | 648,200 |
| 2021/04/08 | 3,505 | 3,520 | 3,435 | 3,495 | +35 | +1% | 389,600 |
| 2021/04/07 | 3,330 | 3,470 | 3,325 | 3,460 | +170 | +5.2% | 611,100 |
| 2021/04/06 | 3,330 | 3,360 | 3,245 | 3,290 | +15 | +0.5% | 392,800 |
| 2021/04/05 | 3,255 | 3,290 | 3,245 | 3,275 | +10 | +0.3% | 221,000 |
| 2021/04/02 | 3,325 | 3,330 | 3,260 | 3,265 | -20 | -0.6% | 227,500 |
| 2021/04/01 | 3,240 | 3,310 | 3,240 | 3,285 | +115 | +3.6% | 341,200 |
| 2021/03/31 | 3,120 | 3,195 | 3,115 | 3,170 | -5 | -0.2% | 472,000 |
| 2021/03/30 | 3,245 | 3,245 | 3,160 | 3,175 | -10 | -0.3% | 390,500 |
| 2021/03/29 | 3,285 | 3,290 | 3,135 | 3,185 | -75 | -2.3% | 596,500 |
| 2021/03/26 | 3,240 | 3,300 | 3,210 | 3,260 | +40 | +1.2% | 447,500 |
| 2021/03/25 | 3,165 | 3,240 | 3,120 | 3,220 | +25 | +0.8% | 381,300 |
| 2021/03/24 | 3,285 | 3,315 | 3,170 | 3,195 | -95 | -2.9% | 404,000 |
851～
900
件表示中 / 6187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 | 257,600円 | +4.4% | +4.5% | 1.80% | 16.85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 |
| Ｕ－ＮＥＸＴ | 494,000円 | +10.2% | +5.9% | 0.85% | 17.79倍 | 3.63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 |
| ＮＳＤ | 337,100円 | +5.7% | +10.2% | 2.43% | 23.17倍 | 4.21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 |
| ＳＨＩＦＴ | 1,562,000円 | +17.5% | +25.5% | 0.00% | 34.68倍 | 8.13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 |
| ＪＭＤＣ | 420,000円 | +32.8% | +31.8% | 0.33% | 44.28倍 | 3.81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 |
市場注目の銘柄
チャート関連のコラム
