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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,410 | 1,425 | 1,405 | 1,411 | -8 | -0.6% | 593,000 |
| 2017/07/10 | 1,412 | 1,421 | 1,398 | 1,419 | +18 | +1.3% | 442,800 |
| 2017/07/07 | 1,404 | 1,424 | 1,395 | 1,401 | -23 | -1.6% | 742,600 |
| 2017/07/06 | 1,458 | 1,458 | 1,421 | 1,424 | -42 | -2.9% | 921,400 |
| 2017/07/05 | 1,457 | 1,468 | 1,436 | 1,466 | +5 | +0.3% | 560,400 |
| 2017/07/04 | 1,467 | 1,473 | 1,453 | 1,461 | +9 | +0.6% | 684,400 |
| 2017/07/03 | 1,447 | 1,464 | 1,445 | 1,452 | -7 | -0.5% | 671,300 |
| 2017/06/30 | 1,465 | 1,479 | 1,439 | 1,459 | -34 | -2.3% | 1,261,100 |
| 2017/06/29 | 1,446 | 1,496 | 1,439 | 1,493 | +63 | +4.4% | 868,700 |
| 2017/06/28 | 1,460 | 1,473 | 1,427 | 1,430 | -32 | -2.2% | 964,100 |
| 2017/06/27 | 1,515 | 1,515 | 1,460 | 1,462 | -39 | -2.6% | 1,421,200 |
| 2017/06/26 | 1,466 | 1,503 | 1,462 | 1,501 | +45 | +3.1% | 652,600 |
| 2017/06/23 | 1,472 | 1,478 | 1,446 | 1,456 | -10 | -0.7% | 505,700 |
| 2017/06/22 | 1,455 | 1,470 | 1,447 | 1,466 | +17 | +1.2% | 512,400 |
| 2017/06/21 | 1,462 | 1,463 | 1,446 | 1,449 | -19 | -1.3% | 318,300 |
| 2017/06/20 | 1,470 | 1,477 | 1,462 | 1,468 | +7 | +0.5% | 533,500 |
| 2017/06/19 | 1,430 | 1,465 | 1,429 | 1,461 | +28 | +2% | 376,200 |
| 2017/06/16 | 1,437 | 1,455 | 1,428 | 1,433 | +12 | +0.8% | 696,800 |
| 2017/06/15 | 1,427 | 1,442 | 1,419 | 1,421 | -11 | -0.8% | 444,600 |
| 2017/06/14 | 1,446 | 1,465 | 1,432 | 1,432 | -1 | -0.1% | 403,000 |
| 2017/06/13 | 1,423 | 1,436 | 1,413 | 1,433 | -7 | -0.5% | 889,600 |
| 2017/06/12 | 1,451 | 1,451 | 1,423 | 1,440 | -12 | -0.8% | 555,800 |
| 2017/06/09 | 1,456 | 1,481 | 1,449 | 1,452 | -6 | -0.4% | 602,700 |
| 2017/06/08 | 1,480 | 1,497 | 1,457 | 1,458 | -24 | -1.6% | 477,200 |
| 2017/06/07 | 1,453 | 1,482 | 1,442 | 1,482 | +19 | +1.3% | 582,400 |
| 2017/06/06 | 1,494 | 1,494 | 1,463 | 1,463 | -40 | -2.7% | 964,700 |
| 2017/06/05 | 1,482 | 1,507 | 1,478 | 1,503 | +14 | +0.9% | 582,000 |
| 2017/06/02 | 1,510 | 1,516 | 1,487 | 1,489 | -9 | -0.6% | 796,000 |
| 2017/06/01 | 1,469 | 1,503 | 1,468 | 1,498 | +33 | +2.3% | 1,007,200 |
| 2017/05/31 | 1,487 | 1,496 | 1,462 | 1,465 | -25 | -1.7% | 637,700 |
| 2017/05/30 | 1,486 | 1,497 | 1,473 | 1,490 | +10 | +0.7% | 512,000 |
| 2017/05/29 | 1,453 | 1,485 | 1,444 | 1,480 | +18 | +1.2% | 590,300 |
| 2017/05/26 | 1,481 | 1,488 | 1,459 | 1,462 | -15 | -1% | 686,200 |
| 2017/05/25 | 1,447 | 1,480 | 1,447 | 1,477 | +32 | +2.2% | 862,800 |
| 2017/05/24 | 1,455 | 1,457 | 1,437 | 1,445 | -1 | -0.1% | 475,800 |
| 2017/05/23 | 1,460 | 1,473 | 1,444 | 1,446 | -5 | -0.3% | 743,500 |
| 2017/05/22 | 1,416 | 1,451 | 1,411 | 1,451 | +46 | +3.3% | 879,600 |
| 2017/05/19 | 1,418 | 1,436 | 1,403 | 1,405 | -10 | -0.7% | 967,500 |
| 2017/05/18 | 1,397 | 1,425 | 1,395 | 1,415 | -11 | -0.8% | 867,900 |
| 2017/05/17 | 1,408 | 1,443 | 1,407 | 1,426 | +10 | +0.7% | 1,199,400 |
| 2017/05/16 | 1,432 | 1,436 | 1,396 | 1,416 | -15 | -1% | 1,384,700 |
| 2017/05/15 | 1,380 | 1,432 | 1,380 | 1,431 | +15 | +1.1% | 970,800 |
| 2017/05/12 | 1,418 | 1,431 | 1,407 | 1,416 | -23 | -1.6% | 823,800 |
| 2017/05/11 | 1,453 | 1,466 | 1,431 | 1,439 | -14 | -1% | 1,141,300 |
| 2017/05/10 | 1,440 | 1,472 | 1,426 | 1,453 | +41 | +2.9% | 1,735,200 |
| 2017/05/09 | 1,391 | 1,427 | 1,381 | 1,412 | +21 | +1.5% | 1,657,200 |
| 2017/05/08 | 1,424 | 1,425 | 1,383 | 1,391 | -5 | -0.4% | 1,451,100 |
| 2017/05/02 | 1,356 | 1,408 | 1,355 | 1,396 | +46 | +3.4% | 2,897,300 |
| 2017/05/01 | 1,332 | 1,355 | 1,323 | 1,350 | +27 | +2% | 2,233,100 |
| 2017/04/28 | 1,298 | 1,328 | 1,296 | 1,323 | +37 | +2.9% | 1,681,000 |
1801～
1850
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
