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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,034 | 1,035 | 992 | 995 | -33 | -3.2% | 764,100 |
| 2006/11/29 | 1,023 | 1,043 | 1,008 | 1,028 | +25 | +2.5% | 870,200 |
| 2006/11/28 | 949 | 1,009 | 946 | 1,003 | +45 | +4.7% | 825,700 |
| 2006/11/27 | 933 | 968 | 932 | 958 | -5 | -0.5% | 516,100 |
| 2006/11/24 | 943 | 963 | 902 | 963 | +30 | +3.2% | 867,300 |
| 2006/11/22 | 890 | 955 | 890 | 933 | +25 | +2.8% | 1,257,600 |
| 2006/11/21 | 910 | 925 | 892 | 908 | +29 | +3.3% | 958,300 |
| 2006/11/20 | 910 | 911 | 876 | 879 | -51 | -5.5% | 1,079,300 |
| 2006/11/17 | 970 | 988 | 928 | 930 | -43 | -4.4% | 866,700 |
| 2006/11/16 | 1,010 | 1,036 | 971 | 973 | -41 | -4% | 1,063,100 |
| 2006/11/15 | 1,065 | 1,079 | 1,011 | 1,014 | -65 | -6% | 1,020,700 |
| 2006/11/14 | 1,019 | 1,079 | 1,007 | 1,079 | +73 | +7.3% | 859,400 |
| 2006/11/13 | 1,026 | 1,030 | 1,002 | 1,006 | -32 | -3.1% | 591,500 |
| 2006/11/10 | 1,041 | 1,064 | 1,034 | 1,038 | -8 | -0.8% | 426,100 |
| 2006/11/09 | 1,075 | 1,090 | 1,034 | 1,046 | -16 | -1.5% | 799,300 |
| 2006/11/08 | 1,130 | 1,136 | 1,043 | 1,062 | -66 | -5.9% | 980,800 |
| 2006/11/07 | 1,148 | 1,170 | 1,126 | 1,128 | -4 | -0.4% | 364,000 |
| 2006/11/06 | 1,154 | 1,157 | 1,123 | 1,132 | -8 | -0.7% | 340,000 |
| 2006/11/02 | 1,143 | 1,157 | 1,135 | 1,140 | +3 | +0.3% | 439,100 |
| 2006/11/01 | 1,133 | 1,163 | 1,105 | 1,137 | +2 | +0.2% | 486,100 |
| 2006/10/31 | 1,161 | 1,176 | 1,133 | 1,135 | -19 | -1.6% | 506,300 |
| 2006/10/30 | 1,163 | 1,195 | 1,151 | 1,154 | -39 | -3.3% | 592,600 |
| 2006/10/27 | 1,250 | 1,250 | 1,186 | 1,193 | -20 | -1.6% | 660,100 |
| 2006/10/26 | 1,229 | 1,243 | 1,203 | 1,213 | +4 | +0.3% | 405,300 |
| 2006/10/25 | 1,231 | 1,236 | 1,203 | 1,209 | -20 | -1.6% | 451,000 |
| 2006/10/24 | 1,260 | 1,268 | 1,220 | 1,229 | -2 | -0.2% | 496,300 |
| 2006/10/23 | 1,220 | 1,259 | 1,185 | 1,231 | -9 | -0.7% | 703,700 |
| 2006/10/20 | 1,258 | 1,274 | 1,222 | 1,240 | -18 | -1.4% | 741,700 |
| 2006/10/19 | 1,250 | 1,275 | 1,235 | 1,258 | +43 | +3.5% | 1,082,600 |
| 2006/10/18 | 1,178 | 1,220 | 1,166 | 1,215 | +29 | +2.4% | 636,200 |
| 2006/10/17 | 1,220 | 1,220 | 1,168 | 1,186 | -4 | -0.3% | 672,500 |
| 2006/10/16 | 1,183 | 1,213 | 1,163 | 1,190 | +33 | +2.9% | 678,500 |
| 2006/10/13 | 1,130 | 1,159 | 1,110 | 1,157 | +52 | +4.7% | 731,200 |
| 2006/10/12 | 1,055 | 1,117 | 1,032 | 1,105 | +50 | +4.7% | 851,000 |
| 2006/10/11 | 1,113 | 1,122 | 1,025 | 1,055 | -50 | -4.5% | 1,057,300 |
| 2006/10/10 | 1,150 | 1,153 | 1,095 | 1,105 | -71 | -6% | 863,000 |
| 2006/10/06 | 1,200 | 1,209 | 1,167 | 1,176 | -36 | -3% | 462,100 |
| 2006/10/05 | 1,233 | 1,233 | 1,207 | 1,212 | +19 | +1.6% | 487,000 |
| 2006/10/04 | 1,263 | 1,265 | 1,181 | 1,193 | -62 | -4.9% | 1,120,900 |
| 2006/10/03 | 1,269 | 1,278 | 1,245 | 1,255 | -38 | -2.9% | 713,900 |
| 2006/10/02 | 1,320 | 1,326 | 1,276 | 1,293 | -29 | -2.2% | 520,900 |
| 2006/09/29 | 1,311 | 1,334 | 1,302 | 1,322 | +6 | +0.5% | 377,300 |
| 2006/09/28 | 1,256 | 1,342 | 1,242 | 1,316 | +67 | +5.4% | 1,130,400 |
| 2006/09/27 | 1,275 | 1,277 | 1,235 | 1,249 | -21 | -1.7% | 720,200 |
| 2006/09/26 | 1,257 | 1,280 | 1,230 | 1,270 | +23 | +1.8% | 687,300 |
| 2006/09/25 | 1,331 | 1,342 | 1,233 | 1,247 | -113 | -8.3% | 941,200 |
| 2006/09/22 | 1,320 | 1,370 | 1,320 | 1,360 | +15 | +1.1% | 348,700 |
| 2006/09/21 | 1,370 | 1,385 | 1,327 | 1,345 | -10 | -0.7% | 321,200 |
| 2006/09/20 | 1,364 | 1,374 | 1,346 | 1,355 | -33 | -2.4% | 337,800 |
| 2006/09/19 | 1,412 | 1,439 | 1,386 | 1,388 | -34 | -2.4% | 335,500 |
4401～
4450
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
