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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,704.5 | 2,710.5 | 2,645 | 2,663.5 | -88.5 | -3.2% | 319,000 |
| 2024/04/12 | 2,711.5 | 2,770 | 2,710.5 | 2,752 | +27.5 | +1% | 309,300 |
| 2024/04/11 | 2,691.5 | 2,730.5 | 2,675.5 | 2,724.5 | -4 | -0.1% | 262,900 |
| 2024/04/10 | 2,752 | 2,760 | 2,726 | 2,728.5 | -14 | -0.5% | 266,300 |
| 2024/04/09 | 2,738.5 | 2,759 | 2,718 | 2,742.5 | -7 | -0.3% | 247,200 |
| 2024/04/08 | 2,731 | 2,749.5 | 2,715.5 | 2,749.5 | +36.5 | +1.3% | 321,700 |
| 2024/04/05 | 2,740 | 2,740 | 2,694.5 | 2,713 | -36 | -1.3% | 224,900 |
| 2024/04/04 | 2,743.5 | 2,774 | 2,734 | 2,749 | +21 | +0.8% | 311,400 |
| 2024/04/03 | 2,726.5 | 2,748.5 | 2,721 | 2,728 | +5 | +0.2% | 385,800 |
| 2024/04/02 | 2,760 | 2,762 | 2,712 | 2,723 | -44 | -1.6% | 327,400 |
| 2024/04/01 | 2,808.5 | 2,827 | 2,767 | 2,767 | -13.5 | -0.5% | 182,900 |
| 2024/03/29 | 2,733 | 2,787.5 | 2,733 | 2,780.5 | +47.5 | +1.7% | 239,600 |
| 2024/03/28 | 2,800 | 2,800 | 2,721 | 2,733 | -78.5 | -2.8% | 309,400 |
| 2024/03/27 | 2,820 | 2,833 | 2,782.5 | 2,811.5 | +12.5 | +0.4% | 383,200 |
| 2024/03/26 | 2,770.5 | 2,802 | 2,759.5 | 2,799 | +29.5 | +1.1% | 234,700 |
| 2024/03/25 | 2,868 | 2,878 | 2,769.5 | 2,769.5 | -112.5 | -3.9% | 328,500 |
| 2024/03/22 | 2,889 | 2,899.5 | 2,856.5 | 2,882 | -28 | -1% | 285,700 |
| 2024/03/21 | 2,921 | 2,949 | 2,899 | 2,910 | +51.5 | +1.8% | 437,800 |
| 2024/03/19 | 2,827 | 2,866 | 2,827 | 2,858.5 | +17.5 | +0.6% | 178,200 |
| 2024/03/18 | 2,794 | 2,855.5 | 2,785.5 | 2,841 | +59.5 | +2.1% | 278,500 |
| 2024/03/15 | 2,749 | 2,794 | 2,736 | 2,781.5 | -0.5 | ±0% | 274,400 |
| 2024/03/14 | 2,787 | 2,787 | 2,746.5 | 2,782 | -5 | -0.2% | 187,900 |
| 2024/03/13 | 2,825 | 2,831 | 2,764.5 | 2,787 | -35 | -1.2% | 317,300 |
| 2024/03/12 | 2,820 | 2,839 | 2,765.5 | 2,822 | -36 | -1.3% | 315,200 |
| 2024/03/11 | 2,877 | 2,882.5 | 2,825.5 | 2,858 | -66 | -2.3% | 327,300 |
| 2024/03/08 | 2,896.5 | 2,973.5 | 2,877.5 | 2,924 | +32.5 | +1.1% | 472,100 |
| 2024/03/07 | 2,886.5 | 2,898 | 2,858 | 2,891.5 | +34.5 | +1.2% | 254,800 |
| 2024/03/06 | 2,850 | 2,922.5 | 2,839 | 2,857 | -14 | -0.5% | 297,100 |
| 2024/03/05 | 2,878 | 2,907.5 | 2,813.5 | 2,871 | -27 | -0.9% | 460,500 |
| 2024/03/04 | 2,775.5 | 2,914.5 | 2,754.5 | 2,898 | +172.5 | +6.3% | 711,900 |
| 2024/03/01 | 2,730.5 | 2,751.5 | 2,718.5 | 2,725.5 | +22 | +0.8% | 301,100 |
| 2024/02/29 | 2,675 | 2,713 | 2,650.5 | 2,703.5 | +18.5 | +0.7% | 453,400 |
| 2024/02/28 | 2,685 | 2,712.5 | 2,660.5 | 2,685 | +18 | +0.7% | 459,700 |
| 2024/02/27 | 2,510 | 2,668 | 2,509.5 | 2,667 | +141.5 | +5.6% | 676,900 |
| 2024/02/26 | 2,503.5 | 2,553 | 2,499.5 | 2,525.5 | +49.5 | +2% | 741,500 |
| 2024/02/22 | 2,550 | 2,560.5 | 2,459 | 2,476 | -97 | -3.8% | 877,400 |
| 2024/02/21 | 2,550 | 2,585.5 | 2,547 | 2,573 | +4 | +0.2% | 294,000 |
| 2024/02/20 | 2,607.5 | 2,628.5 | 2,553 | 2,569 | -88.5 | -3.3% | 571,400 |
| 2024/02/19 | 2,625 | 2,659.5 | 2,611 | 2,657.5 | +30 | +1.1% | 198,300 |
| 2024/02/16 | 2,611.5 | 2,644 | 2,579 | 2,627.5 | +5.5 | +0.2% | 354,500 |
| 2024/02/15 | 2,635 | 2,655 | 2,585 | 2,622 | -7.5 | -0.3% | 493,200 |
| 2024/02/14 | 2,723.5 | 2,772 | 2,613 | 2,629.5 | +35.5 | +1.4% | 1,231,100 |
| 2024/02/13 | 2,642.5 | 2,645 | 2,576.5 | 2,594 | -17 | -0.7% | 413,800 |
| 2024/02/09 | 2,614.5 | 2,644 | 2,603.5 | 2,611 | -9 | -0.3% | 255,100 |
| 2024/02/08 | 2,619 | 2,632.5 | 2,585 | 2,620 | +5 | +0.2% | 299,600 |
| 2024/02/07 | 2,595.5 | 2,621.5 | 2,576 | 2,615 | +29 | +1.1% | 256,300 |
| 2024/02/06 | 2,658.5 | 2,661.5 | 2,574.5 | 2,586 | -90 | -3.4% | 397,500 |
| 2024/02/05 | 2,685 | 2,691 | 2,650.5 | 2,676 | +1 | ±0% | 266,600 |
| 2024/02/02 | 2,679.5 | 2,699 | 2,671.5 | 2,675 | +17.5 | +0.7% | 213,000 |
| 2024/02/01 | 2,658.5 | 2,675 | 2,647 | 2,657.5 | -20 | -0.7% | 230,100 |
151～
200
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
