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 |
---|---|---|---|---|---|---|---|
2016/05/17 | 1,278 | 1,294 | 1,272 | 1,285 | +13 | +1% | 518,900 |
2016/05/16 | 1,327 | 1,328 | 1,270 | 1,272 | -25 | -1.9% | 756,100 |
2016/05/13 | 1,349 | 1,349 | 1,284 | 1,297 | -62 | -4.6% | 917,800 |
2016/05/12 | 1,381 | 1,396 | 1,352 | 1,359 | -17 | -1.2% | 768,300 |
2016/05/11 | 1,380 | 1,409 | 1,374 | 1,376 | +11 | +0.8% | 1,327,700 |
2016/05/10 | 1,310 | 1,438 | 1,310 | 1,365 | +34 | +2.6% | 2,577,000 |
2016/05/09 | 1,315 | 1,348 | 1,312 | 1,331 | +46 | +3.6% | 980,400 |
2016/05/06 | 1,279 | 1,297 | 1,272 | 1,285 | ±0 | ±0% | 807,100 |
2016/05/02 | 1,266 | 1,301 | 1,266 | 1,285 | -30 | -2.3% | 632,500 |
2016/04/28 | 1,378 | 1,386 | 1,315 | 1,315 | -55 | -4% | 951,200 |
2016/04/27 | 1,343 | 1,372 | 1,340 | 1,370 | +45 | +3.4% | 853,800 |
2016/04/26 | 1,364 | 1,389 | 1,316 | 1,325 | -43 | -3.1% | 843,000 |
2016/04/25 | 1,391 | 1,397 | 1,361 | 1,368 | -17 | -1.2% | 526,800 |
2016/04/22 | 1,386 | 1,393 | 1,357 | 1,385 | -14 | -1% | 717,100 |
2016/04/21 | 1,377 | 1,408 | 1,366 | 1,399 | +51 | +3.8% | 855,300 |
2016/04/20 | 1,369 | 1,369 | 1,336 | 1,348 | -13 | -1% | 1,411,700 |
2016/04/19 | 1,358 | 1,378 | 1,349 | 1,361 | +41 | +3.1% | 1,069,300 |
2016/04/18 | 1,332 | 1,347 | 1,315 | 1,320 | -72 | -5.2% | 863,400 |
2016/04/15 | 1,380 | 1,417 | 1,380 | 1,392 | -38 | -2.7% | 845,200 |
2016/04/14 | 1,364 | 1,436 | 1,354 | 1,430 | +77 | +5.7% | 2,129,500 |
2016/04/13 | 1,364 | 1,374 | 1,333 | 1,353 | +13 | +1% | 1,110,100 |
2016/04/12 | 1,314 | 1,348 | 1,288 | 1,340 | +26 | +2% | 895,900 |
2016/04/11 | 1,322 | 1,322 | 1,277 | 1,314 | -9 | -0.7% | 1,247,400 |
2016/04/08 | 1,274 | 1,337 | 1,247 | 1,323 | -7 | -0.5% | 1,907,800 |
2016/04/07 | 1,305 | 1,350 | 1,302 | 1,330 | +23 | +1.8% | 1,273,500 |
2016/04/06 | 1,318 | 1,320 | 1,274 | 1,307 | -49 | -3.6% | 1,807,100 |
2016/04/05 | 1,400 | 1,401 | 1,354 | 1,356 | -56 | -4% | 730,400 |
2016/04/04 | 1,434 | 1,448 | 1,404 | 1,412 | -31 | -2.1% | 759,500 |
2016/04/01 | 1,499 | 1,508 | 1,434 | 1,443 | -60 | -4% | 1,273,400 |
2016/03/31 | 1,494 | 1,530 | 1,492 | 1,503 | +17 | +1.1% | 1,126,800 |
2016/03/30 | 1,499 | 1,544 | 1,479 | 1,486 | +17 | +1.2% | 1,879,700 |
2016/03/29 | 1,398 | 1,470 | 1,390 | 1,469 | +71 | +5.1% | 1,021,800 |
2016/03/28 | 1,391 | 1,403 | 1,373 | 1,398 | +24 | +1.7% | 671,100 |
2016/03/25 | 1,414 | 1,414 | 1,370 | 1,374 | -28 | -2% | 418,900 |
2016/03/24 | 1,391 | 1,411 | 1,365 | 1,402 | +2 | +0.1% | 573,500 |
2016/03/23 | 1,421 | 1,427 | 1,396 | 1,400 | -14 | -1% | 272,900 |
2016/03/22 | 1,412 | 1,428 | 1,396 | 1,414 | +19 | +1.4% | 462,700 |
2016/03/18 | 1,362 | 1,397 | 1,355 | 1,395 | +8 | +0.6% | 658,100 |
2016/03/17 | 1,438 | 1,454 | 1,378 | 1,387 | -38 | -2.7% | 960,700 |
2016/03/16 | 1,417 | 1,437 | 1,401 | 1,425 | +8 | +0.6% | 629,800 |
2016/03/15 | 1,411 | 1,448 | 1,405 | 1,417 | +3 | +0.2% | 719,600 |
2016/03/14 | 1,391 | 1,415 | 1,370 | 1,414 | +46 | +3.4% | 941,500 |
2016/03/11 | 1,391 | 1,394 | 1,351 | 1,368 | -58 | -4.1% | 1,208,200 |
2016/03/10 | 1,393 | 1,429 | 1,379 | 1,426 | +52 | +3.8% | 822,600 |
2016/03/09 | 1,358 | 1,384 | 1,338 | 1,374 | -14 | -1% | 752,400 |
2016/03/08 | 1,385 | 1,411 | 1,367 | 1,388 | +5 | +0.4% | 1,381,800 |
2016/03/07 | 1,392 | 1,394 | 1,374 | 1,383 | -9 | -0.6% | 579,300 |
2016/03/04 | 1,394 | 1,396 | 1,376 | 1,392 | -4 | -0.3% | 975,300 |
2016/03/03 | 1,375 | 1,412 | 1,362 | 1,396 | +21 | +1.5% | 1,002,700 |
2016/03/02 | 1,339 | 1,387 | 1,327 | 1,375 | +78 | +6% | 1,053,100 |
2251~
2300
件表示中 / 6352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 | 367,200円 | +6.3% | +28.0% | 1.30% | 20.75倍 | 4.33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 |
ラクス | 231,900円 | +21.5% | +46.8% | 0.28% | 35.76倍 | 19.02倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。IT人材派遣は譲渡方針 |
電通総研 | 625,000円 | +11.4% | +9.0% | 1.86% | 25.43倍 | 4.47倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
東 映 | 523,000円 | -4.3% | -16.2% | 0.23% | 22.55倍 | 1.24倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
メルカリ | 227,600円 | +6.7% | +33.6% | 0.00% | 26.11倍 | 4.66倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
市場注目の銘柄
チャート関連のコラム