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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,276 | 1,289 | 1,258 | 1,286 | +11 | +0.9% | 855,500 |
| 2017/04/26 | 1,258 | 1,275 | 1,258 | 1,275 | +43 | +3.5% | 956,400 |
| 2017/04/25 | 1,221 | 1,236 | 1,218 | 1,232 | +11 | +0.9% | 620,100 |
| 2017/04/24 | 1,215 | 1,226 | 1,205 | 1,221 | +17 | +1.4% | 616,800 |
| 2017/04/21 | 1,208 | 1,211 | 1,193 | 1,204 | +2 | +0.2% | 568,700 |
| 2017/04/20 | 1,235 | 1,238 | 1,201 | 1,202 | -23 | -1.9% | 568,400 |
| 2017/04/19 | 1,205 | 1,248 | 1,205 | 1,225 | +18 | +1.5% | 1,171,600 |
| 2017/04/18 | 1,221 | 1,229 | 1,197 | 1,207 | -2 | -0.2% | 695,900 |
| 2017/04/17 | 1,162 | 1,216 | 1,162 | 1,209 | +36 | +3.1% | 797,500 |
| 2017/04/14 | 1,187 | 1,195 | 1,170 | 1,173 | -27 | -2.3% | 792,500 |
| 2017/04/13 | 1,203 | 1,217 | 1,185 | 1,200 | -15 | -1.2% | 1,189,400 |
| 2017/04/12 | 1,226 | 1,237 | 1,211 | 1,215 | -29 | -2.3% | 953,500 |
| 2017/04/11 | 1,260 | 1,264 | 1,226 | 1,244 | -36 | -2.8% | 1,070,100 |
| 2017/04/10 | 1,269 | 1,291 | 1,268 | 1,280 | +16 | +1.3% | 736,800 |
| 2017/04/07 | 1,260 | 1,283 | 1,246 | 1,264 | -1 | -0.1% | 1,139,400 |
| 2017/04/06 | 1,311 | 1,317 | 1,260 | 1,265 | -25 | -1.9% | 1,008,000 |
| 2017/04/05 | 1,270 | 1,294 | 1,265 | 1,290 | +20 | +1.6% | 1,131,500 |
| 2017/04/04 | 1,291 | 1,307 | 1,261 | 1,270 | -33 | -2.5% | 1,032,100 |
| 2017/04/03 | 1,302 | 1,310 | 1,281 | 1,303 | -13 | -1% | 967,000 |
| 2017/03/31 | 1,320 | 1,338 | 1,316 | 1,316 | -7 | -0.5% | 852,000 |
| 2017/03/30 | 1,338 | 1,364 | 1,319 | 1,323 | -8 | -0.6% | 899,000 |
| 2017/03/29 | 1,336 | 1,346 | 1,328 | 1,331 | -1 | -0.1% | 857,700 |
| 2017/03/28 | 1,330 | 1,332 | 1,318 | 1,332 | +19 | +1.4% | 503,500 |
| 2017/03/27 | 1,317 | 1,331 | 1,306 | 1,313 | -11 | -0.8% | 717,300 |
| 2017/03/24 | 1,310 | 1,325 | 1,303 | 1,324 | +8 | +0.6% | 719,700 |
| 2017/03/23 | 1,320 | 1,323 | 1,298 | 1,316 | -4 | -0.3% | 774,500 |
| 2017/03/22 | 1,310 | 1,326 | 1,304 | 1,320 | -18 | -1.3% | 619,300 |
| 2017/03/21 | 1,342 | 1,352 | 1,331 | 1,338 | -2 | -0.1% | 590,400 |
| 2017/03/17 | 1,336 | 1,342 | 1,329 | 1,340 | +1 | +0.1% | 643,000 |
| 2017/03/16 | 1,333 | 1,344 | 1,323 | 1,339 | -3 | -0.2% | 1,056,500 |
| 2017/03/15 | 1,350 | 1,355 | 1,336 | 1,342 | -18 | -1.3% | 930,900 |
| 2017/03/14 | 1,339 | 1,367 | 1,334 | 1,360 | +22 | +1.6% | 1,247,500 |
| 2017/03/13 | 1,347 | 1,363 | 1,325 | 1,338 | -67 | -4.8% | 2,228,100 |
| 2017/03/10 | 1,411 | 1,415 | 1,380 | 1,405 | +22 | +1.6% | 1,003,200 |
| 2017/03/09 | 1,395 | 1,397 | 1,367 | 1,383 | -30 | -2.1% | 1,575,700 |
| 2017/03/08 | 1,421 | 1,428 | 1,400 | 1,413 | -18 | -1.3% | 1,062,200 |
| 2017/03/07 | 1,462 | 1,465 | 1,421 | 1,431 | -32 | -2.2% | 1,001,800 |
| 2017/03/06 | 1,460 | 1,477 | 1,453 | 1,463 | +7 | +0.5% | 475,000 |
| 2017/03/03 | 1,465 | 1,470 | 1,448 | 1,456 | -23 | -1.6% | 550,300 |
| 2017/03/02 | 1,477 | 1,508 | 1,469 | 1,479 | +18 | +1.2% | 903,100 |
| 2017/03/01 | 1,456 | 1,464 | 1,445 | 1,461 | +1 | +0.1% | 553,000 |
| 2017/02/28 | 1,470 | 1,481 | 1,460 | 1,460 | +1 | +0.1% | 515,800 |
| 2017/02/27 | 1,460 | 1,466 | 1,443 | 1,459 | -14 | -1% | 662,000 |
| 2017/02/24 | 1,455 | 1,476 | 1,444 | 1,473 | +1 | +0.1% | 511,700 |
| 2017/02/23 | 1,484 | 1,489 | 1,467 | 1,472 | -10 | -0.7% | 508,000 |
| 2017/02/22 | 1,511 | 1,516 | 1,475 | 1,482 | -34 | -2.2% | 1,037,700 |
| 2017/02/21 | 1,520 | 1,524 | 1,508 | 1,516 | -6 | -0.4% | 385,500 |
| 2017/02/20 | 1,525 | 1,533 | 1,517 | 1,522 | -5 | -0.3% | 229,600 |
| 2017/02/17 | 1,517 | 1,533 | 1,512 | 1,527 | +10 | +0.7% | 298,000 |
| 2017/02/16 | 1,529 | 1,537 | 1,513 | 1,517 | -12 | -0.8% | 320,400 |
1851～
1900
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
