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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,440.5 | 2,483.5 | 2,440 | 2,483.5 | +15 | +0.6% | 280,200 |
| 2024/06/26 | 2,470 | 2,472 | 2,442 | 2,468.5 | +0.5 | ±0% | 271,400 |
| 2024/06/25 | 2,450 | 2,472 | 2,445 | 2,468 | +5.5 | +0.2% | 187,500 |
| 2024/06/24 | 2,450 | 2,468 | 2,440.5 | 2,462.5 | +41 | +1.7% | 298,300 |
| 2024/06/21 | 2,428.5 | 2,449 | 2,419 | 2,421.5 | +15.5 | +0.6% | 298,600 |
| 2024/06/20 | 2,401 | 2,415 | 2,385.5 | 2,406 | +8 | +0.3% | 234,000 |
| 2024/06/19 | 2,423 | 2,444 | 2,392 | 2,398 | -25.5 | -1.1% | 242,400 |
| 2024/06/18 | 2,409.5 | 2,446 | 2,395 | 2,423.5 | +37.5 | +1.6% | 267,500 |
| 2024/06/17 | 2,395.5 | 2,396 | 2,368 | 2,386 | -30 | -1.2% | 209,400 |
| 2024/06/14 | 2,408.5 | 2,433.5 | 2,400 | 2,416 | -2 | -0.1% | 250,500 |
| 2024/06/13 | 2,405 | 2,433.5 | 2,389.5 | 2,418 | +35.5 | +1.5% | 202,500 |
| 2024/06/12 | 2,409.5 | 2,422.5 | 2,382.5 | 2,382.5 | -29 | -1.2% | 175,400 |
| 2024/06/11 | 2,416.5 | 2,421.5 | 2,399 | 2,411.5 | -10.5 | -0.4% | 163,500 |
| 2024/06/10 | 2,385 | 2,435 | 2,378 | 2,422 | +13 | +0.5% | 246,900 |
| 2024/06/07 | 2,381 | 2,414 | 2,372 | 2,409 | +17.5 | +0.7% | 332,500 |
| 2024/06/06 | 2,490 | 2,492.5 | 2,391.5 | 2,391.5 | -114 | -4.5% | 396,500 |
| 2024/06/05 | 2,495 | 2,508.5 | 2,475 | 2,505.5 | +5.5 | +0.2% | 210,200 |
| 2024/06/04 | 2,450 | 2,513 | 2,445 | 2,500 | +3.5 | +0.1% | 418,400 |
| 2024/06/03 | 2,476 | 2,498 | 2,462 | 2,496.5 | +20.5 | +0.8% | 199,500 |
| 2024/05/31 | 2,452 | 2,486 | 2,443.5 | 2,476 | +6 | +0.2% | 482,700 |
| 2024/05/30 | 2,441 | 2,507.5 | 2,436 | 2,470 | +10.5 | +0.4% | 411,400 |
| 2024/05/29 | 2,455 | 2,468.5 | 2,447 | 2,459.5 | -24.5 | -1% | 239,900 |
| 2024/05/28 | 2,490.5 | 2,491.5 | 2,464 | 2,484 | +2.5 | +0.1% | 286,300 |
| 2024/05/27 | 2,411 | 2,481.5 | 2,398 | 2,481.5 | +76 | +3.2% | 357,200 |
| 2024/05/24 | 2,407 | 2,435.5 | 2,395.5 | 2,405.5 | -42.5 | -1.7% | 459,500 |
| 2024/05/23 | 2,555 | 2,564 | 2,447 | 2,448 | -131.5 | -5.1% | 456,300 |
| 2024/05/22 | 2,622.5 | 2,626 | 2,551 | 2,579.5 | -89.5 | -3.4% | 474,300 |
| 2024/05/21 | 2,673 | 2,697 | 2,662 | 2,669 | -8 | -0.3% | 264,500 |
| 2024/05/20 | 2,670 | 2,690 | 2,647.5 | 2,677 | -6 | -0.2% | 179,000 |
| 2024/05/17 | 2,708 | 2,738.5 | 2,663.5 | 2,683 | -37.5 | -1.4% | 362,500 |
| 2024/05/16 | 2,789 | 2,800.5 | 2,705.5 | 2,720.5 | -40 | -1.4% | 328,800 |
| 2024/05/15 | 2,772.5 | 2,778 | 2,717 | 2,760.5 | +27.5 | +1% | 400,500 |
| 2024/05/14 | 2,654.5 | 2,761 | 2,636 | 2,733 | +81 | +3.1% | 514,900 |
| 2024/05/13 | 2,671 | 2,705 | 2,635 | 2,652 | +102.5 | +4% | 424,800 |
| 2024/05/10 | 2,562 | 2,573.5 | 2,538 | 2,549.5 | +15 | +0.6% | 232,900 |
| 2024/05/09 | 2,542 | 2,548.5 | 2,526 | 2,534.5 | -5.5 | -0.2% | 225,800 |
| 2024/05/08 | 2,545.5 | 2,564.5 | 2,527 | 2,540 | -14 | -0.5% | 256,800 |
| 2024/05/07 | 2,589 | 2,589 | 2,550 | 2,554 | +15 | +0.6% | 227,100 |
| 2024/05/02 | 2,561 | 2,561 | 2,530 | 2,539 | -10.5 | -0.4% | 180,100 |
| 2024/05/01 | 2,578.5 | 2,585.5 | 2,549.5 | 2,549.5 | -59 | -2.3% | 232,200 |
| 2024/04/30 | 2,600 | 2,612.5 | 2,573 | 2,608.5 | +14 | +0.5% | 241,000 |
| 2024/04/26 | 2,547 | 2,598.5 | 2,541.5 | 2,594.5 | +34.5 | +1.3% | 266,200 |
| 2024/04/25 | 2,598 | 2,598 | 2,555.5 | 2,560 | -56 | -2.1% | 212,000 |
| 2024/04/24 | 2,593 | 2,631.5 | 2,593 | 2,616 | +61 | +2.4% | 324,600 |
| 2024/04/23 | 2,590 | 2,604 | 2,541 | 2,555 | -45 | -1.7% | 289,700 |
| 2024/04/22 | 2,570 | 2,600 | 2,560 | 2,600 | +31 | +1.2% | 354,600 |
| 2024/04/19 | 2,650 | 2,708 | 2,534.5 | 2,569 | -67 | -2.5% | 710,300 |
| 2024/04/18 | 2,613 | 2,648 | 2,611 | 2,636 | +39.5 | +1.5% | 160,300 |
| 2024/04/17 | 2,620 | 2,629 | 2,590 | 2,596.5 | -47.5 | -1.8% | 276,400 |
| 2024/04/16 | 2,646 | 2,661 | 2,622 | 2,644 | -19.5 | -0.7% | 252,500 |
101～
150
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
