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 |
|---|---|---|---|---|---|---|---|
| 2016/03/02 | 1,339 | 1,387 | 1,327 | 1,375 | +78 | +6% | 1,053,100 |
| 2016/03/01 | 1,292 | 1,304 | 1,268 | 1,297 | +4 | +0.3% | 1,107,900 |
| 2016/02/29 | 1,299 | 1,329 | 1,285 | 1,293 | +13 | +1% | 1,095,500 |
| 2016/02/26 | 1,268 | 1,297 | 1,268 | 1,280 | +22 | +1.7% | 1,034,100 |
| 2016/02/25 | 1,270 | 1,278 | 1,232 | 1,258 | -3 | -0.2% | 1,117,000 |
| 2016/02/24 | 1,233 | 1,275 | 1,219 | 1,261 | +23 | +1.9% | 1,437,400 |
| 2016/02/23 | 1,230 | 1,250 | 1,213 | 1,238 | +20 | +1.6% | 1,237,900 |
| 2016/02/22 | 1,195 | 1,225 | 1,168 | 1,218 | +18 | +1.5% | 1,857,600 |
| 2016/02/19 | 1,206 | 1,206 | 1,178 | 1,200 | -27 | -2.2% | 1,188,700 |
| 2016/02/18 | 1,208 | 1,243 | 1,201 | 1,227 | +58 | +5% | 1,413,200 |
| 2016/02/17 | 1,190 | 1,220 | 1,146 | 1,169 | -21 | -1.8% | 1,404,800 |
| 2016/02/16 | 1,148 | 1,221 | 1,145 | 1,190 | +27 | +2.3% | 2,010,200 |
| 2016/02/15 | 1,127 | 1,173 | 1,107 | 1,163 | +77 | +7.1% | 2,281,300 |
| 2016/02/12 | 1,120 | 1,143 | 1,080 | 1,086 | -108 | -9% | 3,009,700 |
| 2016/02/10 | 1,306 | 1,307 | 1,181 | 1,194 | -74 | -5.8% | 2,596,500 |
| 2016/02/09 | 1,349 | 1,351 | 1,250 | 1,268 | -138 | -9.8% | 3,142,500 |
| 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 |
2301～
2350
件表示中 / 6353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 | 368,400円 | +6.3% | +28.0% | 1.29% | 20.82倍 | 4.34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 | 231,600円 | +21.5% | +46.8% | 0.28% | 35.72倍 | 19.00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 | 637,000円 | +11.4% | +9.0% | 1.82% | 25.92倍 | 4.55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 |
| メルカリ | 232,500円 | +6.7% | +33.6% | 0.00% | 26.67倍 | 4.76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 |
| 東 映 | 515,000円 | -4.3% | -16.2% | 0.23% | 22.21倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
