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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,175 | 1,185 | 1,140 | 1,174 | -12 | -1% | 1,622,100 |
| 2013/08/21 | 1,163 | 1,209 | 1,158 | 1,186 | +30 | +2.6% | 2,499,700 |
| 2013/08/20 | 1,154 | 1,183 | 1,152 | 1,156 | -5 | -0.4% | 1,755,400 |
| 2013/08/19 | 1,159 | 1,179 | 1,146 | 1,161 | +1 | +0.1% | 1,162,900 |
| 2013/08/16 | 1,131 | 1,168 | 1,127 | 1,160 | +16 | +1.4% | 1,174,400 |
| 2013/08/15 | 1,153 | 1,169 | 1,139 | 1,144 | -27 | -2.3% | 1,020,400 |
| 2013/08/14 | 1,137 | 1,171 | 1,130 | 1,171 | +44 | +3.9% | 1,595,000 |
| 2013/08/13 | 1,159 | 1,178 | 1,118 | 1,127 | -2 | -0.2% | 2,827,900 |
| 2013/08/12 | 1,153 | 1,178 | 1,122 | 1,129 | -54 | -4.6% | 1,996,300 |
| 2013/08/09 | 1,245 | 1,264 | 1,160 | 1,183 | -49 | -4% | 2,806,700 |
| 2013/08/08 | 1,220 | 1,268 | 1,219 | 1,232 | -1 | -0.1% | 3,385,700 |
| 2013/08/07 | 1,228 | 1,264 | 1,221 | 1,233 | -7 | -0.6% | 2,791,900 |
| 2013/08/06 | 1,233 | 1,265 | 1,212 | 1,240 | +15 | +1.2% | 4,437,100 |
| 2013/08/05 | 1,184 | 1,249 | 1,170 | 1,225 | +20 | +1.7% | 5,078,200 |
| 2013/08/02 | 1,063 | 1,219 | 1,059 | 1,205 | +112 | +10.2% | 10,024,300 |
| 2013/08/01 | 1,114 | 1,145 | 1,037 | 1,093 | -20 | -1.8% | 3,326,600 |
| 2013/07/31 | 1,103 | 1,137 | 1,078 | 1,113 | -13 | -1.2% | 3,795,300 |
| 2013/07/30 | 1,072 | 1,135 | 1,070 | 1,126 | +62 | +5.8% | 5,400,500 |
| 2013/07/29 | 1,140 | 1,153 | 1,035 | 1,064 | -106 | -9.1% | 11,491,700 |
| 2013/07/26 | 1,075 | 1,285 | 1,064 | 1,170 | +159 | +15.7% | 41,662,500 |
| 2013/07/25 | 1,016 | 1,030 | 1,006 | 1,011 | -8 | -0.8% | 1,459,600 |
| 2013/07/24 | 1,012 | 1,027 | 1,003 | 1,019 | -3 | -0.3% | 1,007,400 |
| 2013/07/23 | 1,030 | 1,034 | 1,014 | 1,022 | -7 | -0.7% | 764,600 |
| 2013/07/22 | 1,042 | 1,049 | 1,006 | 1,029 | -11 | -1.1% | 1,263,900 |
| 2013/07/19 | 1,076 | 1,080 | 1,025 | 1,040 | -24 | -2.3% | 2,147,600 |
| 2013/07/18 | 1,029 | 1,068 | 1,025 | 1,064 | +36 | +3.5% | 1,752,500 |
| 2013/07/17 | 1,022 | 1,033 | 1,019 | 1,028 | +2 | +0.2% | 795,600 |
| 2013/07/16 | 1,019 | 1,028 | 1,012 | 1,026 | +5 | +0.5% | 866,100 |
| 2013/07/12 | 1,032 | 1,038 | 1,010 | 1,021 | -11 | -1.1% | 953,800 |
| 2013/07/11 | 1,020 | 1,042 | 1,015 | 1,032 | -3 | -0.3% | 716,600 |
| 2013/07/10 | 1,056 | 1,065 | 1,027 | 1,035 | -21 | -2% | 1,016,300 |
| 2013/07/09 | 1,041 | 1,058 | 1,017 | 1,056 | +26 | +2.5% | 1,299,700 |
| 2013/07/08 | 1,070 | 1,082 | 1,022 | 1,030 | -30 | -2.8% | 1,802,200 |
| 2013/07/05 | 1,059 | 1,070 | 1,055 | 1,060 | +12 | +1.1% | 1,267,800 |
| 2013/07/04 | 1,025 | 1,054 | 1,016 | 1,048 | +28 | +2.7% | 2,042,600 |
| 2013/07/03 | 1,011 | 1,026 | 998 | 1,020 | +12 | +1.2% | 1,546,700 |
| 2013/07/02 | 989 | 1,025 | 984 | 1,008 | +24 | +2.4% | 2,312,000 |
| 2013/07/01 | 952 | 986 | 945 | 984 | +34 | +3.6% | 1,615,000 |
| 2013/06/28 | 934 | 953 | 918 | 950 | +21 | +2.3% | 1,296,000 |
| 2013/06/27 | 911 | 935 | 875 | 929 | +21 | +2.3% | 1,811,900 |
| 2013/06/26 | 969 | 969 | 905 | 908 | -53 | -5.5% | 1,805,600 |
| 2013/06/25 | 980 | 984 | 937 | 961 | -26 | -2.6% | 2,394,900 |
| 2013/06/24 | 980 | 1,009 | 971 | 987 | +22 | +2.3% | 1,516,900 |
| 2013/06/21 | 938 | 974 | 904 | 965 | -4 | -0.4% | 1,823,800 |
| 2013/06/20 | 975 | 992 | 963 | 969 | -17 | -1.7% | 953,800 |
| 2013/06/19 | 1,009 | 1,021 | 973 | 986 | -9 | -0.9% | 1,642,600 |
| 2013/06/18 | 998 | 1,014 | 983 | 995 | ±0 | ±0% | 1,558,600 |
| 2013/06/17 | 942 | 996 | 936 | 995 | +54 | +5.7% | 1,743,900 |
| 2013/06/14 | 972 | 976 | 941 | 941 | -1 | -0.1% | 1,471,100 |
| 2013/06/13 | 966 | 984 | 940 | 942 | -52 | -5.2% | 2,110,800 |
2751～
2800
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
