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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,399 | 1,499 | 1,393 | 1,466 | +96 | +7% | 4,863,400 |
| 2014/01/22 | 1,333 | 1,377 | 1,333 | 1,370 | +35 | +2.6% | 1,454,500 |
| 2014/01/21 | 1,327 | 1,362 | 1,327 | 1,335 | ±0 | ±0% | 933,300 |
| 2014/01/20 | 1,349 | 1,354 | 1,323 | 1,335 | -7 | -0.5% | 715,900 |
| 2014/01/17 | 1,321 | 1,353 | 1,321 | 1,342 | +13 | +1% | 792,500 |
| 2014/01/16 | 1,352 | 1,353 | 1,327 | 1,329 | -24 | -1.8% | 1,288,100 |
| 2014/01/15 | 1,358 | 1,358 | 1,324 | 1,353 | +19 | +1.4% | 600,400 |
| 2014/01/14 | 1,331 | 1,352 | 1,307 | 1,334 | -33 | -2.4% | 711,800 |
| 2014/01/10 | 1,369 | 1,375 | 1,353 | 1,367 | -5 | -0.4% | 660,800 |
| 2014/01/09 | 1,360 | 1,384 | 1,350 | 1,372 | +1 | +0.1% | 803,500 |
| 2014/01/08 | 1,346 | 1,375 | 1,340 | 1,371 | +21 | +1.6% | 697,600 |
| 2014/01/07 | 1,363 | 1,364 | 1,338 | 1,350 | -20 | -1.5% | 890,200 |
| 2014/01/06 | 1,380 | 1,392 | 1,357 | 1,370 | -10 | -0.7% | 1,071,500 |
| 2013/12/30 | 1,368 | 1,387 | 1,361 | 1,380 | +13 | +1% | 863,600 |
| 2013/12/27 | 1,387 | 1,391 | 1,350 | 1,367 | -8 | -0.6% | 820,100 |
| 2013/12/26 | 1,378 | 1,380 | 1,350 | 1,375 | +7 | +0.5% | 1,255,100 |
| 2013/12/25 | 1,335 | 1,374 | 1,334 | 1,368 | +26 | +1.9% | 2,200,200 |
| 2013/12/24 | 1,362 | 1,393 | 1,336 | 1,342 | -20 | -1.5% | 2,014,100 |
| 2013/12/20 | 1,355 | 1,365 | 1,342 | 1,362 | -2 | -0.1% | 1,179,600 |
| 2013/12/19 | 1,365 | 1,387 | 1,359 | 1,364 | +20 | +1.5% | 2,127,100 |
| 2013/12/18 | 1,344 | 1,350 | 1,322 | 1,344 | -3 | -0.2% | 1,649,700 |
| 2013/12/17 | 1,300 | 1,357 | 1,292 | 1,347 | +72 | +5.6% | 2,937,000 |
| 2013/12/16 | 1,308 | 1,314 | 1,272 | 1,275 | -32 | -2.4% | 1,283,400 |
| 2013/12/13 | 1,320 | 1,320 | 1,287 | 1,307 | ±0 | ±0% | 1,481,500 |
| 2013/12/12 | 1,288 | 1,320 | 1,270 | 1,307 | +14 | +1.1% | 1,965,600 |
| 2013/12/11 | 1,336 | 1,342 | 1,270 | 1,293 | -43 | -3.2% | 2,663,500 |
| 2013/12/10 | 1,301 | 1,338 | 1,287 | 1,336 | +19 | +1.4% | 2,178,500 |
| 2013/12/09 | 1,281 | 1,318 | 1,270 | 1,317 | +49 | +3.9% | 3,113,100 |
| 2013/12/06 | 1,231 | 1,275 | 1,223 | 1,268 | +46 | +3.8% | 2,764,100 |
| 2013/12/05 | 1,211 | 1,236 | 1,203 | 1,222 | +13 | +1.1% | 1,572,400 |
| 2013/12/04 | 1,188 | 1,233 | 1,187 | 1,209 | +1 | +0.1% | 1,886,200 |
| 2013/12/03 | 1,194 | 1,218 | 1,183 | 1,208 | +14 | +1.2% | 1,073,100 |
| 2013/12/02 | 1,187 | 1,200 | 1,177 | 1,194 | -1 | -0.1% | 920,900 |
| 2013/11/29 | 1,180 | 1,206 | 1,172 | 1,195 | +13 | +1.1% | 788,200 |
| 2013/11/28 | 1,185 | 1,190 | 1,172 | 1,182 | +2 | +0.2% | 572,000 |
| 2013/11/27 | 1,187 | 1,193 | 1,177 | 1,180 | -19 | -1.6% | 482,300 |
| 2013/11/26 | 1,179 | 1,205 | 1,177 | 1,199 | +8 | +0.7% | 610,700 |
| 2013/11/25 | 1,207 | 1,217 | 1,186 | 1,191 | -11 | -0.9% | 589,600 |
| 2013/11/22 | 1,249 | 1,249 | 1,192 | 1,202 | -35 | -2.8% | 1,237,800 |
| 2013/11/21 | 1,218 | 1,242 | 1,211 | 1,237 | +37 | +3.1% | 1,644,600 |
| 2013/11/20 | 1,196 | 1,211 | 1,195 | 1,200 | -1 | -0.1% | 811,300 |
| 2013/11/19 | 1,210 | 1,210 | 1,195 | 1,201 | -1 | -0.1% | 1,050,200 |
| 2013/11/18 | 1,177 | 1,217 | 1,171 | 1,202 | +45 | +3.9% | 2,110,000 |
| 2013/11/15 | 1,130 | 1,165 | 1,128 | 1,157 | +37 | +3.3% | 1,418,000 |
| 2013/11/14 | 1,120 | 1,134 | 1,116 | 1,120 | -1 | -0.1% | 815,300 |
| 2013/11/13 | 1,116 | 1,125 | 1,111 | 1,121 | +4 | +0.4% | 441,300 |
| 2013/11/12 | 1,102 | 1,124 | 1,095 | 1,117 | +5 | +0.4% | 1,040,300 |
| 2013/11/11 | 1,150 | 1,151 | 1,108 | 1,112 | -20 | -1.8% | 847,600 |
| 2013/11/08 | 1,144 | 1,147 | 1,125 | 1,132 | -25 | -2.2% | 963,900 |
| 2013/11/07 | 1,161 | 1,177 | 1,156 | 1,157 | +1 | +0.1% | 853,600 |
2651～
2700
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
