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 |
|---|---|---|---|---|---|---|---|
| 2000/07/04 | 2,330 | 2,330 | 2,250 | 2,300 | -30 | -1.3% | 34,000 |
| 2000/07/03 | 2,390 | 2,390 | 2,305 | 2,330 | -45 | -1.9% | 10,000 |
| 2000/06/30 | 2,375 | 2,375 | 2,375 | 2,375 | -95 | -3.8% | 4,000 |
| 2000/06/29 | 2,470 | 2,470 | 2,470 | 2,470 | +95 | +4% | 6,000 |
| 2000/06/28 | 2,500 | 2,500 | 2,275 | 2,375 | -100 | -4% | 20,000 |
| 2000/06/27 | 2,225 | 2,475 | 2,225 | 2,475 | +250 | +11.2% | 102,000 |
| 2000/06/26 | 2,155 | 2,225 | 2,125 | 2,225 | -25 | -1.1% | 104,000 |
| 2000/06/23 | 2,275 | 2,325 | 2,250 | 2,250 | -100 | -4.3% | 60,000 |
| 2000/06/22 | 2,350 | 2,375 | 2,272.5 | 2,350 | +25 | +1.1% | 48,000 |
| 2000/06/21 | 2,252.5 | 2,325 | 2,100 | 2,325 | +97.5 | +4.4% | 112,000 |
| 2000/06/20 | 2,272.5 | 2,272.5 | 2,137.5 | 2,227.5 | -20 | -0.9% | 124,000 |
| 2000/06/19 | 2,300 | 2,300 | 2,247.5 | 2,247.5 | -52.5 | -2.3% | 16,000 |
| 2000/06/16 | 2,300 | 2,362.5 | 2,300 | 2,300 | -25 | -1.1% | 56,000 |
| 2000/06/15 | 2,325 | 2,325 | 2,300 | 2,325 | ±0 | ±0% | 60,000 |
| 2000/06/14 | 2,250 | 2,375 | 2,250 | 2,325 | +57.5 | +2.5% | 264,000 |
| 2000/06/13 | 2,500 | 2,500 | 2,237.5 | 2,267.5 | -282.5 | -11.1% | 176,000 |
| 2000/06/12 | 2,600 | 2,625 | 2,550 | 2,550 | -175 | -6.4% | 96,000 |
| 2000/06/09 | 2,700 | 2,750 | 2,625 | 2,725 | -150 | -5.2% | 112,000 |
| 2000/06/08 | 3,000 | 3,000 | 2,875 | 2,875 | -25 | -0.9% | 28,000 |
| 2000/06/07 | 2,975 | 3,050 | 2,900 | 2,900 | -325 | -10.1% | 60,000 |
| 2000/06/06 | 3,275 | 3,325 | 3,000 | 3,225 | ±0 | ±0% | 136,000 |
| 2000/06/05 | 2,925 | 3,225 | 2,750 | 3,225 | +500 | +18.3% | 160,000 |
| 2000/06/02 | 2,625 | 2,725 | 2,550 | 2,725 | +225 | +9% | 112,000 |
| 2000/06/01 | 2,575 | 2,600 | 2,475 | 2,500 | -50 | -2% | 188,000 |
| 2000/05/31 | 2,675 | 2,700 | 2,500 | 2,550 | +25 | +1% | 152,000 |
| 2000/05/30 | 2,600 | 2,625 | 2,500 | 2,525 | -175 | -6.5% | 120,000 |
| 2000/05/29 | 2,725 | 2,750 | 2,675 | 2,700 | -50 | -1.8% | 60,000 |
| 2000/05/26 | 2,775 | 2,775 | 2,600 | 2,750 | +25 | +0.9% | 232,000 |
| 2000/05/25 | 2,800 | 2,850 | 2,725 | 2,725 | +100 | +3.8% | 244,000 |
| 2000/05/24 | 2,550 | 2,750 | 2,550 | 2,625 | +125 | +5% | 412,000 |
| 2000/05/23 | 2,725 | 2,725 | 2,450 | 2,500 | +25 | +1% | 316,000 |
| 2000/05/22 | 2,525 | 2,600 | 2,475 | 2,475 | -500 | -16.8% | 276,000 |
| 2000/05/19 | 2,975 | 2,975 | 2,975 | 2,975 | -500 | -14.4% | 24,000 |
| 2000/05/18 | 3,475 | 3,475 | 3,475 | 3,475 | -500 | -12.6% | 160,000 |
| 2000/05/17 | 4,425 | 4,475 | 3,975 | 3,975 | -500 | -11.2% | 248,000 |
| 2000/05/16 | 4,625 | 4,625 | 4,475 | 4,475 | -500 | -10.1% | 96,000 |
| 2000/05/15 | 5,150 | 5,175 | 4,950 | 4,975 | -350 | -6.6% | 56,000 |
| 2000/05/12 | 5,625 | 5,775 | 5,275 | 5,325 | -300 | -5.3% | 104,000 |
| 2000/05/11 | 5,625 | 5,625 | 5,625 | 5,625 | -500 | -8.2% | 76,000 |
| 2000/05/10 | 6,125 | 6,175 | 6,125 | 6,125 | -500 | -7.5% | 84,000 |
| 2000/05/09 | 7,100 | 7,100 | 6,625 | 6,625 | -375 | -5.4% | 340,000 |
| 2000/05/08 | 7,000 | 7,000 | 7,000 | 7,000 | +500 | +7.7% | 12,000 |
| 2000/05/02 | 6,500 | 6,500 | 6,500 | 6,500 | +500 | +8.3% | 16,000 |
| 2000/05/01 | 5,900 | 6,000 | 5,900 | 6,000 | +500 | +9.1% | 172,000 |
| 2000/04/28 | 5,025 | 5,500 | 5,025 | 5,500 | +500 | +10% | 84,000 |
| 2000/04/27 | 5,250 | 5,250 | 5,000 | 5,000 | ±0 | ±0% | 220,000 |
| 2000/04/26 | 5,450 | 5,500 | 4,950 | 5,000 | -175 | -3.4% | 136,000 |
| 2000/04/25 | 5,125 | 5,200 | 5,125 | 5,175 | -450 | -8% | 76,000 |
| 2000/04/24 | 6,200 | 6,200 | 5,500 | 5,625 | -125 | -2.2% | 72,000 |
| 2000/04/21 | 5,250 | 5,750 | 5,250 | 5,750 | +500 | +9.5% | 80,000 |
5851～
5900
件表示中 / 6059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 | 267,700円 | +4.4% | +4.5% | 2.10% | 17.76倍 | 3.44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 |
| マネフォワード | 570,400円 | +30.0% | - | 0.00% | - | 11.17倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ビジョナル | 793,000円 | +18.0% | +13.5% | 0.00% | 28.46倍 | 6.73倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| Ｕ－ＮＥＸＴ | 452,000円 | +14.4% | +34.9% | 0.71% | 18.49倍 | 3.55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 |
| スカパーＪ | 91,300円 | +1.2% | -3.4% | 2.41% | 14.37倍 | 0.96倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
