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 |
|---|---|---|---|---|---|---|---|
| 2000/04/20 | 4,550 | 5,250 | 4,475 | 5,250 | +500 | +10.5% | 300,000 |
| 2000/04/19 | 4,750 | 5,125 | 4,750 | 4,750 | -500 | -9.5% | 464,000 |
| 2000/04/18 | 5,250 | 5,250 | 5,250 | 5,250 | -500 | -8.7% | 8,000 |
| 2000/04/17 | 5,750 | 5,750 | 5,750 | 5,750 | -500 | -8% | 8,000 |
| 2000/04/14 | 6,250 | 6,250 | 6,250 | 6,250 | -500 | -7.4% | 16,000 |
| 2000/04/13 | 6,750 | 6,750 | 6,750 | 6,750 | -500 | -6.9% | 20,000 |
| 2000/04/12 | 7,825 | 7,825 | 6,775 | 7,250 | -575 | -7.3% | 132,000 |
| 2000/04/11 | 7,825 | 7,825 | 7,825 | 7,825 | +500 | +6.8% | 72,000 |
| 2000/04/10 | 7,325 | 7,325 | 7,325 | 7,325 | +500 | +7.3% | 32,000 |
| 2000/04/07 | 6,325 | 6,825 | 5,900 | 6,825 | +500 | +7.9% | 80,000 |
| 2000/04/06 | 6,650 | 6,750 | 6,275 | 6,325 | -425 | -6.3% | 260,000 |
| 2000/04/05 | 6,375 | 6,750 | 6,375 | 6,750 | -875 | -11.5% | 276,000 |
| 2000/04/04 | 7,625 | 7,625 | 7,625 | 7,625 | -1,250 | -14.1% | 12,000 |
| 2000/04/03 | 9,000 | 9,250 | 8,875 | 8,875 | -1,250 | -12.3% | 144,000 |
| 2000/03/31 | 10,125 | 10,250 | 10,125 | 10,125 | -1,250 | -11% | 100,000 |
| 2000/03/30 | 11,750 | 11,775 | 11,375 | 11,375 | ±0 | ±0% | 84,000 |
| 2000/03/29 | 10,250 | 11,375 | 10,250 | 11,375 | +1,250 | +12.3% | 152,000 |
| 2000/03/28 | 10,750 | 10,750 | 9,500 | 10,125 | -625 | -5.8% | 228,000 |
| 2000/03/27 | 11,500 | 11,500 | 10,750 | 10,750 | -1,250 | -10.4% | 104,000 |
| 2000/03/24 | 12,500 | 12,750 | 11,250 | 12,000 | -500 | -4% | 136,000 |
| 2000/03/23 | 14,500 | 14,500 | 12,250 | 12,500 | -1,275 | -9.3% | 132,000 |
| 2000/03/22 | 17,000 | 17,000 | 13,775 | 13,775 | -1,725 | -11.1% | 68,000 |
| 2000/03/21 | 16,750 | 16,750 | 15,500 | 15,500 | -1,250 | -7.5% | 36,000 |
| 2000/03/17 | 16,000 | 16,750 | 16,000 | 16,750 | +2,500 | +17.5% | 64,000 |
| 2000/03/16 | 13,725 | 14,500 | 13,725 | 14,250 | +500 | +3.6% | 36,000 |
| 2000/03/15 | 12,375 | 13,750 | 12,250 | 13,750 | +625 | +4.8% | 84,000 |
| 2000/03/14 | 11,900 | 13,750 | 11,250 | 13,125 | ±0 | ±0% | 108,000 |
| 2000/03/13 | 15,775 | 15,775 | 13,125 | 13,125 | -2,500 | -16% | 52,000 |
| 2000/03/10 | 16,125 | 16,250 | 15,625 | 15,625 | -2,500 | -13.8% | 56,000 |
| 2000/03/09 | 18,250 | 18,250 | 17,500 | 18,125 | +2,375 | +15.1% | 144,000 |
| 2000/03/08 | 14,000 | 15,750 | 13,775 | 15,750 | +2,500 | +18.9% | 68,000 |
| 2000/03/07 | 12,500 | 13,250 | 11,750 | 13,250 | -1,000 | -7% | 116,000 |
| 2000/03/06 | 16,750 | 16,750 | 14,250 | 14,250 | -2,500 | -14.9% | 44,000 |
| 2000/03/03 | 18,875 | 18,875 | 16,750 | 16,750 | -2,125 | -11.3% | 12,000 |
| 2000/03/02 | 21,400 | 21,400 | 18,875 | 18,875 | -2,500 | -11.7% | 40,000 |
| 2000/03/01 | 21,525 | 21,525 | 21,350 | 21,375 | -125 | -0.6% | 24,000 |
| 2000/02/29 | 21,500 | 21,500 | 21,500 | 21,500 | -1,750 | -7.5% | 4,000 |
| 2000/02/28 | 23,250 | 23,250 | 23,250 | 23,250 | ±0 | ±0% | 8,000 |
| 2000/02/25 | 23,750 | 23,750 | 22,750 | 23,250 | -1,250 | -5.1% | 44,000 |
| 2000/02/24 | 24,500 | 24,500 | 24,500 | 24,500 | +2,500 | +11.4% | 84,000 |
| 2000/02/23 | 19,525 | 22,000 | 19,500 | 22,000 | +2,750 | +14.3% | 100,000 |
| 2000/02/22 | 18,250 | 19,500 | 18,250 | 19,250 | +2,250 | +13.2% | 232,000 |
| 2000/02/21 | 18,000 | 18,000 | 17,000 | 17,000 | -750 | -4.2% | 36,000 |
| 2000/02/18 | 18,250 | 18,250 | 17,750 | 17,750 | ±0 | ±0% | 28,000 |
| 2000/02/17 | 18,000 | 18,000 | 17,500 | 17,750 | +375 | +2.2% | 28,000 |
| 2000/02/16 | 17,000 | 17,500 | 16,750 | 17,375 | +500 | +3% | 112,000 |
| 2000/02/15 | 16,625 | 17,375 | 16,250 | 16,875 | +875 | +5.5% | 220,000 |
| 2000/02/14 | 15,750 | 16,125 | 15,000 | 16,000 | +625 | +4.1% | 96,000 |
| 2000/02/10 | 15,250 | 15,500 | 14,625 | 15,375 | +375 | +2.5% | 160,000 |
| 2000/02/09 | 14,250 | 15,100 | 14,000 | 15,000 | +1,250 | +9.1% | 372,000 |
5901～
5950
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
