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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,539 | 2,556.5 | 2,481 | 2,497 | -41.5 | -1.6% | 269,900 |
| 2024/09/05 | 2,511 | 2,568.5 | 2,504 | 2,538.5 | +20 | +0.8% | 230,800 |
| 2024/09/04 | 2,524.5 | 2,550 | 2,504.5 | 2,518.5 | -65 | -2.5% | 250,300 |
| 2024/09/03 | 2,499.5 | 2,599 | 2,497.5 | 2,583.5 | +86.5 | +3.5% | 228,200 |
| 2024/09/02 | 2,507.5 | 2,514.5 | 2,469 | 2,497 | -19.5 | -0.8% | 203,100 |
| 2024/08/30 | 2,500.5 | 2,530 | 2,496.5 | 2,516.5 | +9 | +0.4% | 253,700 |
| 2024/08/29 | 2,497.5 | 2,510 | 2,478 | 2,507.5 | -50 | -2% | 278,300 |
| 2024/08/28 | 2,605 | 2,621 | 2,557.5 | 2,557.5 | -34 | -1.3% | 242,700 |
| 2024/08/27 | 2,557 | 2,597 | 2,556.5 | 2,591.5 | +58.5 | +2.3% | 292,000 |
| 2024/08/26 | 2,519.5 | 2,553 | 2,499.5 | 2,533 | +38 | +1.5% | 303,500 |
| 2024/08/23 | 2,514 | 2,521.5 | 2,480 | 2,495 | -38.5 | -1.5% | 232,000 |
| 2024/08/22 | 2,487.5 | 2,554 | 2,464 | 2,533.5 | +56 | +2.3% | 335,800 |
| 2024/08/21 | 2,462 | 2,534.5 | 2,458 | 2,477.5 | -24 | -1% | 524,900 |
| 2024/08/20 | 2,371 | 2,511 | 2,367 | 2,501.5 | +163.5 | +7% | 478,400 |
| 2024/08/19 | 2,332.5 | 2,384.5 | 2,323 | 2,338 | +5.5 | +0.2% | 326,900 |
| 2024/08/16 | 2,284 | 2,336.5 | 2,280.5 | 2,332.5 | +81.5 | +3.6% | 311,600 |
| 2024/08/15 | 2,250 | 2,272 | 2,230 | 2,251 | -6 | -0.3% | 256,600 |
| 2024/08/14 | 2,224.5 | 2,266.5 | 2,208.5 | 2,257 | +45.5 | +2.1% | 358,300 |
| 2024/08/13 | 2,162 | 2,220 | 2,138 | 2,211.5 | +67 | +3.1% | 276,200 |
| 2024/08/09 | 2,158 | 2,173.5 | 2,109 | 2,144.5 | ±0 | ±0% | 471,700 |
| 2024/08/08 | 2,082.5 | 2,176.5 | 2,062.5 | 2,144.5 | +41 | +1.9% | 306,700 |
| 2024/08/07 | 2,007.5 | 2,165 | 1,995 | 2,103.5 | +57 | +2.8% | 422,500 |
| 2024/08/06 | 1,965 | 2,100.5 | 1,929 | 2,046.5 | +158.5 | +8.4% | 798,400 |
| 2024/08/05 | 2,073 | 2,079 | 1,888 | 1,888 | -335 | -15.1% | 804,600 |
| 2024/08/02 | 2,305 | 2,318 | 2,222 | 2,223 | -130.5 | -5.5% | 458,800 |
| 2024/08/01 | 2,420 | 2,420 | 2,329.5 | 2,353.5 | -136 | -5.5% | 345,100 |
| 2024/07/31 | 2,487.5 | 2,493 | 2,428 | 2,489.5 | +2 | +0.1% | 359,300 |
| 2024/07/30 | 2,509 | 2,516 | 2,470 | 2,487.5 | -8.5 | -0.3% | 894,900 |
| 2024/07/29 | 2,447.5 | 2,507.5 | 2,432 | 2,496 | +74.5 | +3.1% | 341,500 |
| 2024/07/26 | 2,390 | 2,437 | 2,384 | 2,421.5 | +33 | +1.4% | 222,100 |
| 2024/07/25 | 2,416.5 | 2,435 | 2,383 | 2,388.5 | -64 | -2.6% | 312,800 |
| 2024/07/24 | 2,465 | 2,478.5 | 2,444.5 | 2,452.5 | -36 | -1.4% | 213,100 |
| 2024/07/23 | 2,499 | 2,500 | 2,473.5 | 2,488.5 | +17.5 | +0.7% | 171,300 |
| 2024/07/22 | 2,472 | 2,485 | 2,451 | 2,471 | -1.5 | -0.1% | 202,100 |
| 2024/07/19 | 2,496 | 2,501 | 2,461 | 2,472.5 | -31 | -1.2% | 214,800 |
| 2024/07/18 | 2,529 | 2,538 | 2,503.5 | 2,503.5 | -17.5 | -0.7% | 244,100 |
| 2024/07/17 | 2,571.5 | 2,575 | 2,497.5 | 2,521 | -63.5 | -2.5% | 305,400 |
| 2024/07/16 | 2,588.5 | 2,608 | 2,573 | 2,584.5 | -6 | -0.2% | 247,400 |
| 2024/07/12 | 2,551 | 2,598.5 | 2,551 | 2,590.5 | +39.5 | +1.5% | 211,500 |
| 2024/07/11 | 2,555.5 | 2,576 | 2,534 | 2,551 | +23 | +0.9% | 406,900 |
| 2024/07/10 | 2,532.5 | 2,540 | 2,504.5 | 2,528 | -19 | -0.7% | 306,100 |
| 2024/07/09 | 2,517 | 2,557.5 | 2,505.5 | 2,547 | +28 | +1.1% | 293,600 |
| 2024/07/08 | 2,530.5 | 2,555.5 | 2,514.5 | 2,519 | -23.5 | -0.9% | 385,800 |
| 2024/07/05 | 2,531 | 2,555.5 | 2,524 | 2,542.5 | -24 | -0.9% | 229,800 |
| 2024/07/04 | 2,590 | 2,609.5 | 2,566 | 2,566.5 | +76 | +3.1% | 519,900 |
| 2024/07/03 | 2,450 | 2,494.5 | 2,436.5 | 2,490.5 | +38.5 | +1.6% | 298,600 |
| 2024/07/02 | 2,433.5 | 2,458.5 | 2,422.5 | 2,452 | +30.5 | +1.3% | 327,500 |
| 2024/07/01 | 2,456 | 2,458 | 2,421.5 | 2,421.5 | -34.5 | -1.4% | 348,100 |
| 2024/06/28 | 2,497.5 | 2,502 | 2,445 | 2,456 | -27.5 | -1.1% | 274,100 |
| 2024/06/27 | 2,440.5 | 2,483.5 | 2,440 | 2,483.5 | +15 | +0.6% | 280,200 |
51～
100
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
