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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,391 | 1,419 | 1,357 | 1,406 | -12 | -0.8% | 1,269,700 |
| 2016/02/05 | 1,419 | 1,444 | 1,391 | 1,418 | -26 | -1.8% | 1,206,600 |
| 2016/02/04 | 1,506 | 1,514 | 1,436 | 1,444 | -87 | -5.7% | 982,900 |
| 2016/02/03 | 1,532 | 1,565 | 1,516 | 1,531 | -36 | -2.3% | 1,020,400 |
| 2016/02/02 | 1,579 | 1,611 | 1,556 | 1,567 | -19 | -1.2% | 1,108,800 |
| 2016/02/01 | 1,548 | 1,606 | 1,509 | 1,586 | +112 | +7.6% | 2,197,200 |
| 2016/01/29 | 1,455 | 1,479 | 1,411 | 1,474 | +25 | +1.7% | 1,556,400 |
| 2016/01/28 | 1,425 | 1,468 | 1,420 | 1,449 | -8 | -0.5% | 1,101,700 |
| 2016/01/27 | 1,455 | 1,480 | 1,430 | 1,457 | +16 | +1.1% | 1,579,500 |
| 2016/01/26 | 1,390 | 1,484 | 1,375 | 1,441 | +42 | +3% | 2,388,300 |
| 2016/01/25 | 1,363 | 1,410 | 1,348 | 1,399 | +52 | +3.9% | 1,522,800 |
| 2016/01/22 | 1,299 | 1,349 | 1,266 | 1,347 | +78 | +6.1% | 1,503,700 |
| 2016/01/21 | 1,286 | 1,315 | 1,255 | 1,269 | -11 | -0.9% | 2,356,100 |
| 2016/01/20 | 1,364 | 1,375 | 1,272 | 1,280 | -80 | -5.9% | 1,657,500 |
| 2016/01/19 | 1,387 | 1,387 | 1,316 | 1,360 | -46 | -3.3% | 2,504,200 |
| 2016/01/18 | 1,403 | 1,423 | 1,385 | 1,406 | -61 | -4.2% | 1,592,600 |
| 2016/01/15 | 1,509 | 1,520 | 1,449 | 1,467 | -13 | -0.9% | 1,475,600 |
| 2016/01/14 | 1,479 | 1,485 | 1,443 | 1,480 | -42 | -2.8% | 1,606,900 |
| 2016/01/13 | 1,480 | 1,529 | 1,474 | 1,522 | +105 | +7.4% | 1,472,800 |
| 2016/01/12 | 1,476 | 1,496 | 1,408 | 1,417 | -82 | -5.5% | 1,199,300 |
| 2016/01/08 | 1,484 | 1,521 | 1,465 | 1,499 | -2 | -0.1% | 1,178,800 |
| 2016/01/07 | 1,511 | 1,543 | 1,496 | 1,501 | -29 | -1.9% | 1,222,400 |
| 2016/01/06 | 1,572 | 1,591 | 1,518 | 1,530 | -33 | -2.1% | 809,900 |
| 2016/01/05 | 1,554 | 1,581 | 1,544 | 1,563 | -11 | -0.7% | 894,100 |
| 2016/01/04 | 1,591 | 1,624 | 1,570 | 1,574 | -28 | -1.7% | 900,000 |
| 2015/12/30 | 1,621 | 1,634 | 1,592 | 1,602 | ±0 | ±0% | 771,500 |
| 2015/12/29 | 1,569 | 1,606 | 1,554 | 1,602 | +33 | +2.1% | 902,700 |
| 2015/12/28 | 1,579 | 1,594 | 1,531 | 1,569 | -18 | -1.1% | 943,600 |
| 2015/12/25 | 1,517 | 1,592 | 1,501 | 1,587 | -10 | -0.6% | 2,271,100 |
| 2015/12/24 | 1,660 | 1,668 | 1,593 | 1,597 | -76 | -4.5% | 1,248,900 |
| 2015/12/22 | 1,701 | 1,717 | 1,669 | 1,673 | -35 | -2% | 696,500 |
| 2015/12/21 | 1,704 | 1,748 | 1,688 | 1,708 | -3 | -0.2% | 899,100 |
| 2015/12/18 | 1,745 | 1,765 | 1,708 | 1,711 | -30 | -1.7% | 1,004,500 |
| 2015/12/17 | 1,742 | 1,759 | 1,732 | 1,741 | +25 | +1.5% | 745,100 |
| 2015/12/16 | 1,716 | 1,753 | 1,686 | 1,716 | +40 | +2.4% | 999,100 |
| 2015/12/15 | 1,721 | 1,740 | 1,670 | 1,676 | -34 | -2% | 802,700 |
| 2015/12/14 | 1,700 | 1,721 | 1,686 | 1,710 | -37 | -2.1% | 1,024,000 |
| 2015/12/11 | 1,716 | 1,752 | 1,715 | 1,747 | +18 | +1% | 966,900 |
| 2015/12/10 | 1,820 | 1,820 | 1,725 | 1,729 | -116 | -6.3% | 1,927,600 |
| 2015/12/09 | 1,859 | 1,904 | 1,837 | 1,845 | +5 | +0.3% | 1,469,300 |
| 2015/12/08 | 1,841 | 1,867 | 1,821 | 1,840 | -1 | -0.1% | 913,000 |
| 2015/12/07 | 1,830 | 1,854 | 1,816 | 1,841 | +18 | +1% | 1,020,600 |
| 2015/12/04 | 1,825 | 1,841 | 1,816 | 1,823 | -40 | -2.1% | 889,600 |
| 2015/12/03 | 1,879 | 1,894 | 1,841 | 1,863 | -32 | -1.7% | 1,091,900 |
| 2015/12/02 | 1,886 | 1,899 | 1,866 | 1,895 | +8 | +0.4% | 1,035,900 |
| 2015/12/01 | 1,909 | 1,918 | 1,870 | 1,887 | -7 | -0.4% | 977,600 |
| 2015/11/30 | 1,894 | 1,906 | 1,869 | 1,894 | -4 | -0.2% | 723,100 |
| 2015/11/27 | 1,921 | 1,940 | 1,885 | 1,898 | +2 | +0.1% | 1,094,400 |
| 2015/11/26 | 1,900 | 1,927 | 1,889 | 1,896 | +15 | +0.8% | 786,100 |
| 2015/11/25 | 1,897 | 1,905 | 1,862 | 1,881 | -41 | -2.1% | 972,200 |
2151～
2200
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
