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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,919 | 1,930 | 1,890 | 1,922 | +43 | +2.3% | 1,565,800 |
| 2015/11/20 | 1,805 | 1,883 | 1,805 | 1,879 | +85 | +4.7% | 2,015,000 |
| 2015/11/19 | 1,745 | 1,795 | 1,734 | 1,794 | +67 | +3.9% | 1,108,900 |
| 2015/11/18 | 1,722 | 1,753 | 1,713 | 1,727 | +2 | +0.1% | 711,400 |
| 2015/11/17 | 1,708 | 1,734 | 1,706 | 1,725 | +43 | +2.6% | 594,900 |
| 2015/11/16 | 1,681 | 1,703 | 1,678 | 1,682 | -36 | -2.1% | 611,100 |
| 2015/11/13 | 1,708 | 1,729 | 1,706 | 1,718 | -6 | -0.3% | 460,400 |
| 2015/11/12 | 1,737 | 1,750 | 1,715 | 1,724 | -22 | -1.3% | 482,800 |
| 2015/11/11 | 1,698 | 1,758 | 1,692 | 1,746 | +45 | +2.6% | 969,600 |
| 2015/11/10 | 1,708 | 1,717 | 1,678 | 1,701 | -22 | -1.3% | 796,200 |
| 2015/11/09 | 1,736 | 1,738 | 1,704 | 1,723 | +12 | +0.7% | 793,100 |
| 2015/11/06 | 1,755 | 1,761 | 1,681 | 1,711 | -52 | -2.9% | 1,642,400 |
| 2015/11/05 | 1,762 | 1,789 | 1,709 | 1,763 | +32 | +1.8% | 1,336,200 |
| 2015/11/04 | 1,774 | 1,808 | 1,716 | 1,731 | -16 | -0.9% | 1,863,300 |
| 2015/11/02 | 1,798 | 1,847 | 1,728 | 1,747 | +24 | +1.4% | 2,501,800 |
| 2015/10/30 | 1,730 | 1,750 | 1,672 | 1,723 | -24 | -1.4% | 917,100 |
| 2015/10/29 | 1,732 | 1,765 | 1,711 | 1,747 | +25 | +1.5% | 1,057,400 |
| 2015/10/28 | 1,717 | 1,742 | 1,711 | 1,722 | +14 | +0.8% | 840,600 |
| 2015/10/27 | 1,718 | 1,735 | 1,699 | 1,708 | -1 | -0.1% | 781,600 |
| 2015/10/26 | 1,694 | 1,721 | 1,667 | 1,709 | +34 | +2% | 978,800 |
| 2015/10/23 | 1,709 | 1,712 | 1,666 | 1,675 | -2 | -0.1% | 714,100 |
| 2015/10/22 | 1,655 | 1,699 | 1,641 | 1,677 | +27 | +1.6% | 889,300 |
| 2015/10/21 | 1,669 | 1,673 | 1,629 | 1,650 | +13 | +0.8% | 688,500 |
| 2015/10/20 | 1,668 | 1,715 | 1,627 | 1,637 | -23 | -1.4% | 1,443,200 |
| 2015/10/19 | 1,608 | 1,672 | 1,597 | 1,660 | +63 | +3.9% | 1,289,700 |
| 2015/10/16 | 1,603 | 1,625 | 1,591 | 1,597 | +7 | +0.4% | 651,800 |
| 2015/10/15 | 1,511 | 1,593 | 1,507 | 1,590 | +71 | +4.7% | 689,000 |
| 2015/10/14 | 1,540 | 1,546 | 1,514 | 1,519 | -22 | -1.4% | 412,000 |
| 2015/10/13 | 1,545 | 1,572 | 1,539 | 1,541 | -12 | -0.8% | 647,700 |
| 2015/10/09 | 1,570 | 1,570 | 1,517 | 1,553 | -13 | -0.8% | 902,100 |
| 2015/10/08 | 1,650 | 1,652 | 1,559 | 1,566 | -86 | -5.2% | 970,700 |
| 2015/10/07 | 1,666 | 1,668 | 1,616 | 1,652 | +1 | +0.1% | 759,900 |
| 2015/10/06 | 1,600 | 1,657 | 1,600 | 1,651 | +69 | +4.4% | 1,097,200 |
| 2015/10/05 | 1,582 | 1,586 | 1,546 | 1,582 | +25 | +1.6% | 607,800 |
| 2015/10/02 | 1,553 | 1,584 | 1,538 | 1,557 | ±0 | ±0% | 473,900 |
| 2015/10/01 | 1,581 | 1,588 | 1,547 | 1,557 | +13 | +0.8% | 906,900 |
| 2015/09/30 | 1,495 | 1,554 | 1,494 | 1,544 | +77 | +5.2% | 985,200 |
| 2015/09/29 | 1,510 | 1,510 | 1,456 | 1,467 | -67 | -4.4% | 675,800 |
| 2015/09/28 | 1,528 | 1,547 | 1,505 | 1,534 | +6 | +0.4% | 730,200 |
| 2015/09/25 | 1,534 | 1,556 | 1,479 | 1,528 | -4 | -0.3% | 1,028,300 |
| 2015/09/24 | 1,509 | 1,560 | 1,500 | 1,532 | -14 | -0.9% | 1,009,900 |
| 2015/09/18 | 1,543 | 1,569 | 1,538 | 1,546 | -8 | -0.5% | 740,200 |
| 2015/09/17 | 1,515 | 1,565 | 1,506 | 1,554 | +48 | +3.2% | 1,005,200 |
| 2015/09/16 | 1,546 | 1,548 | 1,491 | 1,506 | -19 | -1.2% | 696,900 |
| 2015/09/15 | 1,596 | 1,596 | 1,522 | 1,525 | -66 | -4.1% | 1,058,100 |
| 2015/09/14 | 1,611 | 1,614 | 1,570 | 1,591 | +18 | +1.1% | 1,310,600 |
| 2015/09/11 | 1,495 | 1,605 | 1,486 | 1,573 | +69 | +4.6% | 1,438,200 |
| 2015/09/10 | 1,489 | 1,520 | 1,457 | 1,504 | -8 | -0.5% | 828,300 |
| 2015/09/09 | 1,501 | 1,517 | 1,468 | 1,512 | +78 | +5.4% | 1,279,800 |
| 2015/09/08 | 1,500 | 1,501 | 1,416 | 1,434 | -78 | -5.2% | 1,470,800 |
2201～
2250
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
