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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,408 | 1,439 | 1,397 | 1,422 | +5 | +0.4% | 527,200 |
| 2006/09/14 | 1,400 | 1,447 | 1,400 | 1,417 | +25 | +1.8% | 561,100 |
| 2006/09/13 | 1,464 | 1,475 | 1,389 | 1,392 | -54 | -3.7% | 830,800 |
| 2006/09/12 | 1,450 | 1,482 | 1,432 | 1,446 | +22 | +1.5% | 1,103,400 |
| 2006/09/11 | 1,497 | 1,497 | 1,424 | 1,424 | -45 | -3.1% | 1,002,800 |
| 2006/09/08 | 1,381 | 1,469 | 1,381 | 1,469 | +84 | +6.1% | 1,390,800 |
| 2006/09/07 | 1,366 | 1,420 | 1,366 | 1,385 | -15 | -1.1% | 375,900 |
| 2006/09/06 | 1,402 | 1,414 | 1,383 | 1,400 | -10 | -0.7% | 652,400 |
| 2006/09/05 | 1,333 | 1,438 | 1,325 | 1,410 | +87 | +6.6% | 1,335,100 |
| 2006/09/04 | 1,298 | 1,325 | 1,294 | 1,323 | +39 | +3% | 417,900 |
| 2006/09/01 | 1,270 | 1,291 | 1,253 | 1,284 | +14 | +1.1% | 341,000 |
| 2006/08/31 | 1,246 | 1,292 | 1,239 | 1,270 | +38 | +3.1% | 733,700 |
| 2006/08/30 | 1,320 | 1,327 | 1,220 | 1,232 | -81 | -6.2% | 877,300 |
| 2006/08/29 | 1,300 | 1,314 | 1,290 | 1,313 | +33 | +2.6% | 378,200 |
| 2006/08/28 | 1,350 | 1,355 | 1,280 | 1,280 | -72 | -5.3% | 517,200 |
| 2006/08/25 | 1,347 | 1,373 | 1,335 | 1,352 | +2 | +0.1% | 509,200 |
| 2006/08/24 | 1,360 | 1,361 | 1,334 | 1,350 | -26 | -1.9% | 401,800 |
| 2006/08/23 | 1,386 | 1,388 | 1,361 | 1,376 | -10 | -0.7% | 376,400 |
| 2006/08/22 | 1,337 | 1,394 | 1,337 | 1,386 | +57 | +4.3% | 860,000 |
| 2006/08/21 | 1,339 | 1,347 | 1,323 | 1,329 | +10 | +0.8% | 396,000 |
| 2006/08/18 | 1,310 | 1,333 | 1,309 | 1,319 | +9 | +0.7% | 266,700 |
| 2006/08/17 | 1,342 | 1,349 | 1,304 | 1,310 | -15 | -1.1% | 586,100 |
| 2006/08/16 | 1,365 | 1,370 | 1,320 | 1,325 | -6 | -0.5% | 615,100 |
| 2006/08/15 | 1,280 | 1,365 | 1,243 | 1,331 | +38 | +2.9% | 1,286,100 |
| 2006/08/14 | 1,250 | 1,309 | 1,235 | 1,293 | +63 | +5.1% | 527,900 |
| 2006/08/11 | 1,210 | 1,233 | 1,193 | 1,230 | +20 | +1.7% | 318,600 |
| 2006/08/10 | 1,197 | 1,224 | 1,165 | 1,210 | +10 | +0.8% | 423,200 |
| 2006/08/09 | 1,150 | 1,211 | 1,138 | 1,200 | +30 | +2.6% | 387,400 |
| 2006/08/08 | 1,176 | 1,198 | 1,135 | 1,170 | -12 | -1% | 564,900 |
| 2006/08/07 | 1,240 | 1,259 | 1,180 | 1,182 | -78 | -6.2% | 486,500 |
| 2006/08/04 | 1,280 | 1,319 | 1,239 | 1,260 | -23 | -1.8% | 456,200 |
| 2006/08/03 | 1,298 | 1,320 | 1,270 | 1,283 | +9 | +0.7% | 601,700 |
| 2006/08/02 | 1,241 | 1,289 | 1,240 | 1,274 | +15 | +1.2% | 360,600 |
| 2006/08/01 | 1,230 | 1,309 | 1,215 | 1,259 | -11 | -0.9% | 636,400 |
| 2006/07/31 | 1,210 | 1,279 | 1,201 | 1,270 | +87 | +7.4% | 667,300 |
| 2006/07/28 | 1,140 | 1,189 | 1,101 | 1,183 | +23 | +2% | 778,100 |
| 2006/07/27 | 1,070 | 1,189 | 1,052 | 1,160 | +56 | +5.1% | 589,700 |
| 2006/07/26 | 1,168 | 1,190 | 1,077 | 1,104 | -63 | -5.4% | 490,000 |
| 2006/07/25 | 1,210 | 1,219 | 1,162 | 1,167 | +15 | +1.3% | 622,600 |
| 2006/07/24 | 1,082 | 1,166 | 1,073 | 1,152 | +32 | +2.9% | 746,000 |
| 2006/07/21 | 1,115 | 1,132 | 1,083 | 1,120 | -35 | -3% | 571,000 |
| 2006/07/20 | 1,078 | 1,175 | 1,064 | 1,155 | +137 | +13.5% | 874,200 |
| 2006/07/19 | 1,068 | 1,089 | 1,002 | 1,018 | -21 | -2% | 645,700 |
| 2006/07/18 | 1,150 | 1,156 | 1,019 | 1,039 | -111 | -9.7% | 788,700 |
| 2006/07/14 | 1,180 | 1,187 | 1,150 | 1,150 | -68 | -5.6% | 646,600 |
| 2006/07/13 | 1,190 | 1,264 | 1,190 | 1,218 | -14 | -1.1% | 472,600 |
| 2006/07/12 | 1,271 | 1,271 | 1,230 | 1,232 | -48 | -3.8% | 616,400 |
| 2006/07/11 | 1,298 | 1,298 | 1,227 | 1,280 | -31 | -2.4% | 650,900 |
| 2006/07/10 | 1,292 | 1,328 | 1,276 | 1,311 | -28 | -2.1% | 414,600 |
| 2006/07/07 | 1,403 | 1,419 | 1,318 | 1,339 | -59 | -4.2% | 594,200 |
4451～
4500
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
