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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,395 | 1,440 | 1,390 | 1,391 | +6 | +0.4% | 1,077,500 |
| 2018/12/10 | 1,430 | 1,444 | 1,359 | 1,385 | -88 | -6% | 1,119,200 |
| 2018/12/07 | 1,430 | 1,504 | 1,429 | 1,473 | +43 | +3% | 1,138,400 |
| 2018/12/06 | 1,480 | 1,480 | 1,417 | 1,430 | -55 | -3.7% | 619,000 |
| 2018/12/05 | 1,435 | 1,513 | 1,433 | 1,485 | +11 | +0.7% | 641,200 |
| 2018/12/04 | 1,514 | 1,530 | 1,473 | 1,474 | -43 | -2.8% | 538,700 |
| 2018/12/03 | 1,529 | 1,530 | 1,489 | 1,517 | +27 | +1.8% | 499,800 |
| 2018/11/30 | 1,467 | 1,508 | 1,462 | 1,490 | -6 | -0.4% | 621,000 |
| 2018/11/29 | 1,510 | 1,530 | 1,478 | 1,496 | +29 | +2% | 892,100 |
| 2018/11/28 | 1,407 | 1,470 | 1,407 | 1,467 | +55 | +3.9% | 938,100 |
| 2018/11/27 | 1,394 | 1,416 | 1,379 | 1,412 | +39 | +2.8% | 1,023,800 |
| 2018/11/26 | 1,361 | 1,386 | 1,355 | 1,373 | -7 | -0.5% | 799,400 |
| 2018/11/22 | 1,365 | 1,388 | 1,353 | 1,380 | +25 | +1.8% | 842,200 |
| 2018/11/21 | 1,356 | 1,383 | 1,328 | 1,355 | -50 | -3.6% | 1,537,800 |
| 2018/11/20 | 1,483 | 1,490 | 1,395 | 1,405 | -135 | -8.8% | 1,523,500 |
| 2018/11/19 | 1,497 | 1,546 | 1,497 | 1,540 | +50 | +3.4% | 582,700 |
| 2018/11/16 | 1,528 | 1,554 | 1,482 | 1,490 | -29 | -1.9% | 638,100 |
| 2018/11/15 | 1,493 | 1,554 | 1,480 | 1,519 | -14 | -0.9% | 835,400 |
| 2018/11/14 | 1,582 | 1,590 | 1,527 | 1,533 | -43 | -2.7% | 1,133,500 |
| 2018/11/13 | 1,570 | 1,600 | 1,520 | 1,576 | -86 | -5.2% | 1,669,200 |
| 2018/11/12 | 1,678 | 1,697 | 1,657 | 1,662 | -6 | -0.4% | 580,200 |
| 2018/11/09 | 1,705 | 1,726 | 1,661 | 1,668 | -37 | -2.2% | 518,900 |
| 2018/11/08 | 1,701 | 1,722 | 1,689 | 1,705 | +39 | +2.3% | 611,700 |
| 2018/11/07 | 1,685 | 1,710 | 1,647 | 1,666 | -19 | -1.1% | 858,800 |
| 2018/11/06 | 1,675 | 1,697 | 1,659 | 1,685 | -2 | -0.1% | 606,300 |
| 2018/11/05 | 1,670 | 1,706 | 1,658 | 1,687 | -2 | -0.1% | 591,000 |
| 2018/11/02 | 1,590 | 1,689 | 1,581 | 1,689 | +86 | +5.4% | 1,041,600 |
| 2018/11/01 | 1,585 | 1,627 | 1,573 | 1,603 | -9 | -0.6% | 995,400 |
| 2018/10/31 | 1,553 | 1,612 | 1,550 | 1,612 | +68 | +4.4% | 1,459,700 |
| 2018/10/30 | 1,426 | 1,553 | 1,420 | 1,544 | +86 | +5.9% | 1,473,400 |
| 2018/10/29 | 1,518 | 1,547 | 1,454 | 1,458 | -65 | -4.3% | 1,073,000 |
| 2018/10/26 | 1,599 | 1,609 | 1,503 | 1,523 | -38 | -2.4% | 1,096,400 |
| 2018/10/25 | 1,610 | 1,628 | 1,553 | 1,561 | -112 | -6.7% | 1,327,100 |
| 2018/10/24 | 1,673 | 1,709 | 1,632 | 1,673 | +13 | +0.8% | 1,202,600 |
| 2018/10/23 | 1,655 | 1,702 | 1,650 | 1,660 | -2 | -0.1% | 940,200 |
| 2018/10/22 | 1,625 | 1,667 | 1,605 | 1,662 | +42 | +2.6% | 805,000 |
| 2018/10/19 | 1,617 | 1,638 | 1,602 | 1,620 | -25 | -1.5% | 847,200 |
| 2018/10/18 | 1,691 | 1,711 | 1,640 | 1,645 | -59 | -3.5% | 1,052,100 |
| 2018/10/17 | 1,667 | 1,707 | 1,660 | 1,704 | +83 | +5.1% | 715,900 |
| 2018/10/16 | 1,622 | 1,655 | 1,600 | 1,621 | -15 | -0.9% | 683,800 |
| 2018/10/15 | 1,653 | 1,673 | 1,633 | 1,636 | -17 | -1% | 978,600 |
| 2018/10/12 | 1,569 | 1,662 | 1,560 | 1,653 | +44 | +2.7% | 1,061,300 |
| 2018/10/11 | 1,605 | 1,664 | 1,592 | 1,609 | -156 | -8.8% | 2,257,300 |
| 2018/10/10 | 1,701 | 1,782 | 1,701 | 1,765 | +30 | +1.7% | 974,300 |
| 2018/10/09 | 1,750 | 1,775 | 1,721 | 1,735 | -77 | -4.2% | 1,045,700 |
| 2018/10/05 | 1,877 | 1,878 | 1,794 | 1,812 | -105 | -5.5% | 1,404,900 |
| 2018/10/04 | 1,950 | 1,954 | 1,871 | 1,917 | +1 | +0.1% | 733,800 |
| 2018/10/03 | 1,963 | 1,974 | 1,914 | 1,916 | -53 | -2.7% | 670,900 |
| 2018/10/02 | 2,022 | 2,026 | 1,939 | 1,969 | -40 | -2% | 1,151,800 |
| 2018/10/01 | 2,000 | 2,028 | 1,972 | 2,009 | +27 | +1.4% | 1,460,200 |
1451～
1500
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
