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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,434 | 1,450 | 1,397 | 1,398 | -63 | -4.3% | 361,000 |
| 2006/07/05 | 1,450 | 1,468 | 1,431 | 1,461 | -19 | -1.3% | 261,600 |
| 2006/07/04 | 1,502 | 1,517 | 1,463 | 1,480 | -15 | -1% | 405,100 |
| 2006/07/03 | 1,448 | 1,510 | 1,435 | 1,495 | +67 | +4.7% | 427,600 |
| 2006/06/30 | 1,425 | 1,467 | 1,406 | 1,428 | +9 | +0.6% | 385,100 |
| 2006/06/29 | 1,437 | 1,452 | 1,411 | 1,419 | -18 | -1.3% | 204,300 |
| 2006/06/28 | 1,414 | 1,463 | 1,414 | 1,437 | -37 | -2.5% | 254,100 |
| 2006/06/27 | 1,490 | 1,497 | 1,451 | 1,474 | -25 | -1.7% | 207,100 |
| 2006/06/26 | 1,518 | 1,518 | 1,489 | 1,499 | -19 | -1.3% | 196,100 |
| 2006/06/23 | 1,520 | 1,524 | 1,492 | 1,518 | -15 | -1% | 139,100 |
| 2006/06/22 | 1,550 | 1,565 | 1,502 | 1,533 | +53 | +3.6% | 354,800 |
| 2006/06/21 | 1,515 | 1,530 | 1,462 | 1,480 | -46 | -3% | 232,100 |
| 2006/06/20 | 1,600 | 1,600 | 1,516 | 1,526 | -90 | -5.6% | 224,300 |
| 2006/06/19 | 1,617 | 1,650 | 1,600 | 1,616 | -3 | -0.2% | 229,400 |
| 2006/06/16 | 1,620 | 1,630 | 1,559 | 1,619 | +76 | +4.9% | 410,700 |
| 2006/06/15 | 1,515 | 1,547 | 1,510 | 1,543 | +63 | +4.3% | 429,100 |
| 2006/06/14 | 1,400 | 1,485 | 1,395 | 1,480 | +56 | +3.9% | 237,400 |
| 2006/06/13 | 1,437 | 1,483 | 1,400 | 1,424 | -14 | -1% | 516,600 |
| 2006/06/12 | 1,381 | 1,442 | 1,380 | 1,438 | +37 | +2.6% | 185,000 |
| 2006/06/09 | 1,400 | 1,420 | 1,335 | 1,401 | +66 | +4.9% | 613,200 |
| 2006/06/08 | 1,350 | 1,400 | 1,310 | 1,335 | -51 | -3.7% | 793,500 |
| 2006/06/07 | 1,337 | 1,416 | 1,331 | 1,386 | +9 | +0.7% | 824,500 |
| 2006/06/06 | 1,397 | 1,445 | 1,371 | 1,377 | -100 | -6.8% | 1,093,100 |
| 2006/06/05 | 1,266 | 1,515 | 1,243 | 1,477 | +162 | +12.3% | 3,135,800 |
| 2006/06/02 | 1,270 | 1,378 | 1,210 | 1,315 | -95 | -6.7% | 3,101,200 |
| 2006/06/01 | 1,541 | 1,556 | 1,402 | 1,410 | -119 | -7.8% | 1,013,100 |
| 2006/05/31 | 1,510 | 1,573 | 1,500 | 1,529 | -58 | -3.7% | 698,500 |
| 2006/05/30 | 1,661 | 1,671 | 1,575 | 1,587 | -104 | -6.2% | 891,400 |
| 2006/05/29 | 1,707 | 1,733 | 1,690 | 1,691 | -37 | -2.1% | 280,100 |
| 2006/05/26 | 1,741 | 1,790 | 1,706 | 1,728 | -55 | -3.1% | 378,700 |
| 2006/05/25 | 1,685 | 1,791 | 1,649 | 1,783 | +125 | +7.5% | 967,400 |
| 2006/05/24 | 1,650 | 1,684 | 1,606 | 1,658 | +35 | +2.2% | 246,500 |
| 2006/05/23 | 1,650 | 1,691 | 1,620 | 1,623 | -69 | -4.1% | 441,900 |
| 2006/05/22 | 1,785 | 1,785 | 1,672 | 1,692 | -94 | -5.3% | 499,800 |
| 2006/05/19 | 1,605 | 1,813 | 1,581 | 1,786 | +166 | +10.2% | 1,185,100 |
| 2006/05/18 | 1,520 | 1,650 | 1,520 | 1,620 | +15 | +0.9% | 692,600 |
| 2006/05/17 | 1,600 | 1,639 | 1,510 | 1,605 | +4 | +0.2% | 821,500 |
| 2006/05/16 | 1,687 | 1,715 | 1,588 | 1,601 | -84 | -5% | 764,300 |
| 2006/05/15 | 1,720 | 1,720 | 1,670 | 1,685 | -43 | -2.5% | 593,000 |
| 2006/05/12 | 1,750 | 1,755 | 1,705 | 1,728 | -69 | -3.8% | 1,193,300 |
| 2006/05/11 | 1,817 | 1,869 | 1,780 | 1,797 | -53 | -2.9% | 766,100 |
| 2006/05/10 | 1,901 | 1,902 | 1,847 | 1,850 | -71 | -3.7% | 841,800 |
| 2006/05/09 | 1,925 | 1,941 | 1,918 | 1,921 | -64 | -3.2% | 625,100 |
| 2006/05/08 | 1,989 | 2,005 | 1,950 | 1,985 | +49 | +2.5% | 412,600 |
| 2006/05/02 | 1,920 | 1,956 | 1,915 | 1,936 | +4 | +0.2% | 218,700 |
| 2006/05/01 | 1,960 | 1,980 | 1,930 | 1,932 | -23 | -1.2% | 264,900 |
| 2006/04/28 | 1,954 | 1,970 | 1,915 | 1,955 | +1 | +0.1% | 430,900 |
| 2006/04/27 | 1,941 | 2,015 | 1,940 | 1,954 | +35 | +1.8% | 590,300 |
| 2006/04/26 | 1,950 | 1,951 | 1,891 | 1,919 | -39 | -2% | 490,600 |
| 2006/04/25 | 1,906 | 1,977 | 1,890 | 1,958 | +82 | +4.4% | 673,100 |
4501～
4550
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
