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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,550 | 2,560.5 | 2,459 | 2,476 | -97 | -3.8% | 877,400 |
| 2024/02/21 | 2,550 | 2,585.5 | 2,547 | 2,573 | +4 | +0.2% | 294,000 |
| 2024/02/20 | 2,607.5 | 2,628.5 | 2,553 | 2,569 | -88.5 | -3.3% | 571,400 |
| 2024/02/19 | 2,625 | 2,659.5 | 2,611 | 2,657.5 | +30 | +1.1% | 198,300 |
| 2024/02/16 | 2,611.5 | 2,644 | 2,579 | 2,627.5 | +5.5 | +0.2% | 354,500 |
| 2024/02/15 | 2,635 | 2,655 | 2,585 | 2,622 | -7.5 | -0.3% | 493,200 |
| 2024/02/14 | 2,723.5 | 2,772 | 2,613 | 2,629.5 | +35.5 | +1.4% | 1,231,100 |
| 2024/02/13 | 2,642.5 | 2,645 | 2,576.5 | 2,594 | -17 | -0.7% | 413,800 |
| 2024/02/09 | 2,614.5 | 2,644 | 2,603.5 | 2,611 | -9 | -0.3% | 255,100 |
| 2024/02/08 | 2,619 | 2,632.5 | 2,585 | 2,620 | +5 | +0.2% | 299,600 |
| 2024/02/07 | 2,595.5 | 2,621.5 | 2,576 | 2,615 | +29 | +1.1% | 256,300 |
| 2024/02/06 | 2,658.5 | 2,661.5 | 2,574.5 | 2,586 | -90 | -3.4% | 397,500 |
| 2024/02/05 | 2,685 | 2,691 | 2,650.5 | 2,676 | +1 | ±0% | 266,600 |
| 2024/02/02 | 2,679.5 | 2,699 | 2,671.5 | 2,675 | +17.5 | +0.7% | 213,000 |
| 2024/02/01 | 2,658.5 | 2,675 | 2,647 | 2,657.5 | -20 | -0.7% | 230,100 |
| 2024/01/31 | 2,648 | 2,684 | 2,622 | 2,677.5 | -2 | -0.1% | 296,400 |
| 2024/01/30 | 2,666 | 2,704.5 | 2,654 | 2,679.5 | +26.5 | +1% | 171,500 |
| 2024/01/29 | 2,625.5 | 2,668 | 2,614.5 | 2,653 | +12.5 | +0.5% | 248,500 |
| 2024/01/26 | 2,650 | 2,676 | 2,629.5 | 2,640.5 | -38 | -1.4% | 285,100 |
| 2024/01/25 | 2,663.5 | 2,709.5 | 2,659 | 2,678.5 | -10 | -0.4% | 226,800 |
| 2024/01/24 | 2,717.5 | 2,738 | 2,687 | 2,688.5 | -21.5 | -0.8% | 172,700 |
| 2024/01/23 | 2,762 | 2,776 | 2,705.5 | 2,710 | -45 | -1.6% | 240,100 |
| 2024/01/22 | 2,741.5 | 2,761 | 2,707.5 | 2,755 | +48 | +1.8% | 213,500 |
| 2024/01/19 | 2,684.5 | 2,728 | 2,684.5 | 2,707 | +39.5 | +1.5% | 259,000 |
| 2024/01/18 | 2,705.5 | 2,721.5 | 2,658 | 2,667.5 | -42.5 | -1.6% | 297,800 |
| 2024/01/17 | 2,767.5 | 2,808.5 | 2,710 | 2,710 | -25.5 | -0.9% | 560,400 |
| 2024/01/16 | 2,685 | 2,744 | 2,682 | 2,735.5 | +73 | +2.7% | 349,900 |
| 2024/01/15 | 2,642 | 2,676.5 | 2,620.5 | 2,662.5 | +24.5 | +0.9% | 224,700 |
| 2024/01/12 | 2,607 | 2,657 | 2,602.5 | 2,638 | +56 | +2.2% | 381,600 |
| 2024/01/11 | 2,565 | 2,588 | 2,551 | 2,582 | +40 | +1.6% | 262,500 |
| 2024/01/10 | 2,524.5 | 2,560.5 | 2,510 | 2,542 | +31.5 | +1.3% | 258,100 |
| 2024/01/09 | 2,496 | 2,530.5 | 2,492 | 2,510.5 | +13 | +0.5% | 276,500 |
| 2024/01/05 | 2,495 | 2,517.5 | 2,492.5 | 2,497.5 | -15 | -0.6% | 218,800 |
| 2024/01/04 | 2,484 | 2,512.5 | 2,475 | 2,512.5 | -50.5 | -2% | 272,700 |
| 2023/12/29 | 2,541.5 | 2,581.5 | 2,525 | 2,563 | +21.5 | +0.8% | 256,500 |
| 2023/12/28 | 2,516 | 2,543.5 | 2,510 | 2,541.5 | +4.5 | +0.2% | 183,600 |
| 2023/12/27 | 2,496.5 | 2,544 | 2,480 | 2,537 | +57 | +2.3% | 323,200 |
| 2023/12/26 | 2,446.5 | 2,485 | 2,446.5 | 2,480 | +35.5 | +1.5% | 162,300 |
| 2023/12/25 | 2,484.5 | 2,498 | 2,444.5 | 2,444.5 | -40 | -1.6% | 117,600 |
| 2023/12/22 | 2,465 | 2,497.5 | 2,453 | 2,484.5 | +8.5 | +0.3% | 262,000 |
| 2023/12/21 | 2,440 | 2,483 | 2,438 | 2,476 | +6.5 | +0.3% | 256,500 |
| 2023/12/20 | 2,494 | 2,514 | 2,465 | 2,469.5 | -43 | -1.7% | 275,200 |
| 2023/12/19 | 2,482 | 2,515 | 2,478.5 | 2,512.5 | +16 | +0.6% | 179,700 |
| 2023/12/18 | 2,513 | 2,524.5 | 2,474.5 | 2,496.5 | -24.5 | -1% | 275,500 |
| 2023/12/15 | 2,500 | 2,525.5 | 2,491.5 | 2,521 | +25.5 | +1% | 298,600 |
| 2023/12/14 | 2,495 | 2,501 | 2,472 | 2,495.5 | +28.5 | +1.2% | 225,600 |
| 2023/12/13 | 2,480.5 | 2,490 | 2,448 | 2,467 | -21 | -0.8% | 311,000 |
| 2023/12/12 | 2,489 | 2,508 | 2,466.5 | 2,488 | +21 | +0.9% | 346,500 |
| 2023/12/11 | 2,409.5 | 2,484.5 | 2,409.5 | 2,467 | +95 | +4% | 525,700 |
| 2023/12/08 | 2,404 | 2,411.5 | 2,362.5 | 2,372 | -56.5 | -2.3% | 355,400 |
51～
100
件表示中 / 6052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 | 255,300円 | +4.4% | +4.5% | 1.96% | 16.94倍 | 3.28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 |
| 東 映 | 380,500円 | -5.8% | -27.8% | 0.71% | 19.97倍 | 1.05倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊物に強み。テレ朝と株式持ち合い、同局ドラマ制作も |
| スカパーＪ | 90,600円 | +1.2% | -3.4% | 2.43% | 14.26倍 | 0.95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 |
| Ｕ－ＮＥＸＴ | 462,000円 | +14.4% | +34.9% | 0.69% | 18.90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 |
| ＳＨＩＦＴ | 1,466,000円 | +29.5% | -3.3% | 0.00% | 35.34倍 | 8.12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 |
市場注目の銘柄
チャート関連のコラム
