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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,615 | 1,645 | 1,610 | 1,639 | +16 | +1% | 685,700 |
| 2015/06/25 | 1,648 | 1,653 | 1,614 | 1,623 | -47 | -2.8% | 1,393,200 |
| 2015/06/24 | 1,698 | 1,700 | 1,645 | 1,670 | -20 | -1.2% | 973,600 |
| 2015/06/23 | 1,704 | 1,726 | 1,670 | 1,690 | +5 | +0.3% | 886,300 |
| 2015/06/22 | 1,691 | 1,704 | 1,663 | 1,685 | -8 | -0.5% | 837,000 |
| 2015/06/19 | 1,670 | 1,709 | 1,655 | 1,693 | +5 | +0.3% | 1,739,000 |
| 2015/06/18 | 1,619 | 1,700 | 1,619 | 1,688 | +73 | +4.5% | 3,428,800 |
| 2015/06/17 | 1,549 | 1,644 | 1,542 | 1,615 | +80 | +5.2% | 2,356,400 |
| 2015/06/16 | 1,494 | 1,567 | 1,487 | 1,535 | +47 | +3.2% | 2,087,000 |
| 2015/06/15 | 1,476 | 1,494 | 1,465 | 1,488 | +15 | +1% | 955,600 |
| 2015/06/12 | 1,500 | 1,505 | 1,468 | 1,473 | -12 | -0.8% | 1,025,100 |
| 2015/06/11 | 1,484 | 1,500 | 1,468 | 1,485 | +15 | +1% | 1,673,200 |
| 2015/06/10 | 1,433 | 1,509 | 1,430 | 1,470 | +57 | +4% | 1,657,800 |
| 2015/06/09 | 1,433 | 1,442 | 1,413 | 1,413 | -36 | -2.5% | 909,100 |
| 2015/06/08 | 1,462 | 1,471 | 1,445 | 1,449 | -10 | -0.7% | 502,800 |
| 2015/06/05 | 1,470 | 1,493 | 1,458 | 1,459 | -1 | -0.1% | 928,900 |
| 2015/06/04 | 1,493 | 1,493 | 1,453 | 1,460 | -31 | -2.1% | 657,100 |
| 2015/06/03 | 1,508 | 1,522 | 1,478 | 1,491 | -10 | -0.7% | 785,400 |
| 2015/06/02 | 1,467 | 1,503 | 1,467 | 1,501 | +50 | +3.4% | 1,436,200 |
| 2015/06/01 | 1,449 | 1,456 | 1,427 | 1,451 | -1 | -0.1% | 1,185,600 |
| 2015/05/29 | 1,398 | 1,453 | 1,383 | 1,452 | +57 | +4.1% | 1,941,400 |
| 2015/05/28 | 1,431 | 1,431 | 1,385 | 1,395 | -36 | -2.5% | 901,700 |
| 2015/05/27 | 1,421 | 1,444 | 1,418 | 1,431 | +2 | +0.1% | 492,800 |
| 2015/05/26 | 1,425 | 1,437 | 1,416 | 1,429 | +13 | +0.9% | 452,200 |
| 2015/05/25 | 1,441 | 1,441 | 1,407 | 1,416 | -27 | -1.9% | 773,800 |
| 2015/05/22 | 1,447 | 1,457 | 1,430 | 1,443 | +1 | +0.1% | 419,500 |
| 2015/05/21 | 1,466 | 1,475 | 1,436 | 1,442 | -25 | -1.7% | 598,400 |
| 2015/05/20 | 1,450 | 1,476 | 1,444 | 1,467 | +27 | +1.9% | 498,500 |
| 2015/05/19 | 1,465 | 1,473 | 1,432 | 1,440 | -16 | -1.1% | 655,600 |
| 2015/05/18 | 1,454 | 1,475 | 1,446 | 1,456 | +15 | +1% | 950,500 |
| 2015/05/15 | 1,399 | 1,444 | 1,388 | 1,441 | +55 | +4% | 832,300 |
| 2015/05/14 | 1,389 | 1,402 | 1,375 | 1,386 | -13 | -0.9% | 448,600 |
| 2015/05/13 | 1,385 | 1,407 | 1,368 | 1,399 | +6 | +0.4% | 683,400 |
| 2015/05/12 | 1,429 | 1,433 | 1,385 | 1,393 | -20 | -1.4% | 968,300 |
| 2015/05/11 | 1,405 | 1,430 | 1,399 | 1,413 | +25 | +1.8% | 1,489,500 |
| 2015/05/08 | 1,419 | 1,424 | 1,386 | 1,388 | -42 | -2.9% | 1,855,000 |
| 2015/05/07 | 1,411 | 1,444 | 1,408 | 1,430 | +14 | +1% | 1,318,200 |
| 2015/05/01 | 1,549 | 1,559 | 1,403 | 1,416 | -95 | -6.3% | 2,377,800 |
| 2015/04/30 | 1,495 | 1,519 | 1,472 | 1,511 | -3 | -0.2% | 1,101,300 |
| 2015/04/28 | 1,526 | 1,532 | 1,505 | 1,514 | -15 | -1% | 628,200 |
| 2015/04/27 | 1,519 | 1,538 | 1,495 | 1,529 | -1 | -0.1% | 829,600 |
| 2015/04/24 | 1,563 | 1,585 | 1,529 | 1,530 | -46 | -2.9% | 859,400 |
| 2015/04/23 | 1,619 | 1,629 | 1,569 | 1,576 | -21 | -1.3% | 923,900 |
| 2015/04/22 | 1,572 | 1,613 | 1,557 | 1,597 | +29 | +1.8% | 1,085,100 |
| 2015/04/21 | 1,515 | 1,570 | 1,503 | 1,568 | +67 | +4.5% | 782,900 |
| 2015/04/20 | 1,488 | 1,528 | 1,459 | 1,501 | +7 | +0.5% | 1,080,700 |
| 2015/04/17 | 1,560 | 1,562 | 1,493 | 1,494 | -96 | -6% | 1,662,100 |
| 2015/04/16 | 1,650 | 1,656 | 1,573 | 1,590 | -30 | -1.9% | 1,017,500 |
| 2015/04/15 | 1,631 | 1,660 | 1,614 | 1,620 | -10 | -0.6% | 699,700 |
| 2015/04/14 | 1,637 | 1,650 | 1,616 | 1,630 | -22 | -1.3% | 582,200 |
2301～
2350
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
