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 |
---|---|---|---|---|---|---|---|
2019/06/10 | 1,743 | 1,765 | 1,734 | 1,753 | +47 | +2.8% | 506,500 |
2019/06/07 | 1,729 | 1,734 | 1,700 | 1,706 | -9 | -0.5% | 329,600 |
2019/06/06 | 1,723 | 1,753 | 1,715 | 1,715 | -25 | -1.4% | 348,900 |
2019/06/05 | 1,670 | 1,745 | 1,669 | 1,740 | +117 | +7.2% | 1,504,400 |
2019/06/04 | 1,691 | 1,697 | 1,617 | 1,623 | -87 | -5.1% | 1,110,400 |
2019/06/03 | 1,666 | 1,716 | 1,660 | 1,710 | +19 | +1.1% | 585,300 |
2019/05/31 | 1,731 | 1,752 | 1,685 | 1,691 | -40 | -2.3% | 933,200 |
2019/05/30 | 1,738 | 1,760 | 1,712 | 1,731 | -22 | -1.3% | 1,009,100 |
2019/05/29 | 1,791 | 1,812 | 1,738 | 1,753 | -42 | -2.3% | 1,265,400 |
2019/05/28 | 1,706 | 1,797 | 1,696 | 1,795 | +79 | +4.6% | 926,700 |
2019/05/27 | 1,648 | 1,720 | 1,648 | 1,716 | +74 | +4.5% | 866,600 |
2019/05/24 | 1,610 | 1,649 | 1,607 | 1,642 | -1 | -0.1% | 721,100 |
2019/05/23 | 1,671 | 1,683 | 1,641 | 1,643 | -32 | -1.9% | 734,200 |
2019/05/22 | 1,706 | 1,721 | 1,672 | 1,675 | -36 | -2.1% | 638,000 |
2019/05/21 | 1,700 | 1,731 | 1,691 | 1,711 | ±0 | ±0% | 540,700 |
2019/05/20 | 1,778 | 1,793 | 1,703 | 1,711 | -52 | -2.9% | 609,000 |
2019/05/17 | 1,750 | 1,780 | 1,737 | 1,763 | +39 | +2.3% | 746,300 |
2019/05/16 | 1,689 | 1,731 | 1,684 | 1,724 | +56 | +3.4% | 733,300 |
2019/05/15 | 1,628 | 1,671 | 1,614 | 1,668 | +34 | +2.1% | 742,800 |
2019/05/14 | 1,638 | 1,653 | 1,591 | 1,634 | -42 | -2.5% | 1,103,700 |
2019/05/13 | 1,720 | 1,768 | 1,668 | 1,676 | -42 | -2.4% | 1,160,400 |
2019/05/10 | 1,634 | 1,727 | 1,581 | 1,718 | +45 | +2.7% | 2,225,900 |
2019/05/09 | 1,686 | 1,707 | 1,663 | 1,673 | -16 | -0.9% | 826,200 |
2019/05/08 | 1,650 | 1,699 | 1,647 | 1,689 | +9 | +0.5% | 950,500 |
2019/05/07 | 1,687 | 1,710 | 1,680 | 1,680 | -39 | -2.3% | 1,206,300 |
2019/04/26 | 1,750 | 1,763 | 1,715 | 1,719 | -41 | -2.3% | 702,400 |
2019/04/25 | 1,794 | 1,797 | 1,745 | 1,760 | -44 | -2.4% | 924,700 |
2019/04/24 | 1,833 | 1,857 | 1,798 | 1,804 | -12 | -0.7% | 535,100 |
2019/04/23 | 1,802 | 1,830 | 1,786 | 1,816 | +9 | +0.5% | 638,400 |
2019/04/22 | 1,810 | 1,831 | 1,791 | 1,807 | -3 | -0.2% | 352,900 |
2019/04/19 | 1,819 | 1,862 | 1,794 | 1,810 | -14 | -0.8% | 665,000 |
2019/04/18 | 1,923 | 1,923 | 1,820 | 1,824 | -99 | -5.1% | 874,000 |
2019/04/17 | 1,922 | 1,931 | 1,890 | 1,923 | +3 | +0.2% | 648,200 |
2019/04/16 | 1,898 | 1,937 | 1,889 | 1,920 | +10 | +0.5% | 308,800 |
2019/04/15 | 1,888 | 1,918 | 1,870 | 1,910 | +51 | +2.7% | 636,700 |
2019/04/12 | 1,857 | 1,877 | 1,850 | 1,859 | -1 | -0.1% | 382,700 |
2019/04/11 | 1,846 | 1,868 | 1,833 | 1,860 | +12 | +0.6% | 405,500 |
2019/04/10 | 1,850 | 1,872 | 1,834 | 1,848 | -31 | -1.6% | 458,400 |
2019/04/09 | 1,860 | 1,887 | 1,847 | 1,879 | +17 | +0.9% | 392,500 |
2019/04/08 | 1,839 | 1,902 | 1,826 | 1,862 | +9 | +0.5% | 905,200 |
2019/04/05 | 1,862 | 1,889 | 1,838 | 1,853 | -15 | -0.8% | 592,500 |
2019/04/04 | 1,911 | 1,917 | 1,856 | 1,868 | -33 | -1.7% | 744,900 |
2019/04/03 | 1,877 | 1,911 | 1,850 | 1,901 | +24 | +1.3% | 1,055,400 |
2019/04/02 | 1,831 | 1,898 | 1,783 | 1,877 | +70 | +3.9% | 1,591,100 |
2019/04/01 | 1,833 | 1,840 | 1,802 | 1,807 | +3 | +0.2% | 379,700 |
2019/03/29 | 1,818 | 1,838 | 1,795 | 1,804 | +7 | +0.4% | 563,200 |
2019/03/28 | 1,788 | 1,809 | 1,764 | 1,797 | -21 | -1.2% | 517,800 |
2019/03/27 | 1,816 | 1,841 | 1,793 | 1,818 | +4 | +0.2% | 577,300 |
2019/03/26 | 1,798 | 1,833 | 1,789 | 1,814 | +26 | +1.5% | 584,200 |
2019/03/25 | 1,769 | 1,803 | 1,739 | 1,788 | -49 | -2.7% | 857,100 |
1501~
1550
件表示中 / 6352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 | 363,300円 | +6.3% | +28.0% | 1.31% | 20.53倍 | 4.28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 |
ラクス | 228,500円 | +21.5% | +46.8% | 0.28% | 35.24倍 | 18.74倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。IT人材派遣は譲渡方針 |
電通総研 | 620,000円 | +11.4% | +9.0% | 1.87% | 25.23倍 | 4.43倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
東 映 | 520,000円 | -4.3% | -16.2% | 0.23% | 22.42倍 | 1.23倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
メルカリ | 229,600円 | +6.7% | +33.6% | 0.00% | 26.34倍 | 4.70倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
市場注目の銘柄
チャート関連のコラム