ＧＭＯインターネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,750 | 2,865 | 2,630 | 2,687 | -51 | -1.9% | 819,700 |
| 2025/05/01 | 2,781 | 3,015 | 2,555 | 2,738 | -43 | -1.5% | 1,599,600 |
| 2025/04/30 | 2,579 | 2,781 | 2,568 | 2,781 | +251 | +9.9% | 1,236,000 |
| 2025/04/28 | 2,429 | 2,637 | 2,425 | 2,530 | +51 | +2.1% | 1,103,100 |
| 2025/04/25 | 2,428 | 2,528 | 2,380 | 2,479 | +1 | ±0% | 913,600 |
| 2025/04/24 | 2,759 | 2,773 | 2,465 | 2,478 | -267 | -9.7% | 1,283,700 |
| 2025/04/23 | 3,065 | 3,120 | 2,576 | 2,745 | -77 | -2.7% | 5,575,900 |
| 2025/04/22 | 3,410 | 3,660 | 2,720 | 2,822 | -178 | -5.9% | 6,621,200 |
| 2025/04/21 | 2,575 | 3,000 | 2,549 | 3,000 | +451 | +17.7% | 5,944,800 |
| 2025/04/18 | 2,490 | 2,668 | 2,392 | 2,549 | +64 | +2.6% | 2,740,600 |
| 2025/04/17 | 2,403 | 2,829 | 2,307 | 2,485 | +79 | +3.3% | 5,126,200 |
| 2025/04/16 | 2,099 | 2,510 | 2,080 | 2,406 | +390 | +19.3% | 3,302,900 |
| 2025/04/15 | 1,739 | 2,046 | 1,720 | 2,016 | +259 | +14.7% | 1,216,900 |
| 2025/04/14 | 1,850 | 1,850 | 1,750 | 1,757 | -82 | -4.5% | 480,700 |
| 2025/04/11 | 1,739 | 1,880 | 1,700 | 1,839 | +89 | +5.1% | 716,000 |
| 2025/04/10 | 1,801 | 1,833 | 1,726 | 1,750 | +37 | +2.2% | 489,200 |
| 2025/04/09 | 1,783 | 1,819 | 1,641 | 1,713 | -46 | -2.6% | 569,900 |
| 2025/04/08 | 1,800 | 1,900 | 1,609 | 1,759 | +72 | +4.3% | 1,357,100 |
| 2025/04/07 | 1,258 | 1,715 | 1,249 | 1,687 | +258 | +18.1% | 1,899,300 |
| 2025/04/04 | 1,500 | 1,519 | 1,370 | 1,429 | -111 | -7.2% | 568,100 |
| 2025/04/03 | 1,320 | 1,560 | 1,256 | 1,540 | +211 | +15.9% | 2,051,900 |
| 2025/04/02 | 1,190 | 1,350 | 1,169 | 1,329 | +196 | +17.3% | 1,081,500 |
| 2025/04/01 | 1,160 | 1,184 | 1,131 | 1,133 | -33 | -2.8% | 79,000 |
| 2025/03/31 | 1,153 | 1,169 | 1,136 | 1,166 | -23 | -1.9% | 126,200 |
| 2025/03/28 | 1,196 | 1,222 | 1,180 | 1,189 | +15 | +1.3% | 107,100 |
| 2025/03/27 | 1,223 | 1,223 | 1,160 | 1,174 | -31 | -2.6% | 113,300 |
| 2025/03/26 | 1,200 | 1,228 | 1,191 | 1,205 | +5 | +0.4% | 109,100 |
| 2025/03/25 | 1,215 | 1,226 | 1,194 | 1,200 | -26 | -2.1% | 86,600 |
| 2025/03/24 | 1,245 | 1,273 | 1,222 | 1,226 | -15 | -1.2% | 91,000 |
| 2025/03/21 | 1,200 | 1,255 | 1,200 | 1,241 | +39 | +3.2% | 143,300 |
| 2025/03/19 | 1,194 | 1,227 | 1,173 | 1,202 | -22 | -1.8% | 160,200 |
| 2025/03/18 | 1,250 | 1,255 | 1,223 | 1,224 | -11 | -0.9% | 86,000 |
| 2025/03/17 | 1,178 | 1,283 | 1,172 | 1,235 | +65 | +5.6% | 201,600 |
| 2025/03/14 | 1,188 | 1,193 | 1,151 | 1,170 | +16 | +1.4% | 82,600 |
| 2025/03/13 | 1,198 | 1,199 | 1,151 | 1,154 | -11 | -0.9% | 93,800 |
| 2025/03/12 | 1,140 | 1,176 | 1,134 | 1,165 | +29 | +2.6% | 169,900 |
| 2025/03/11 | 1,104 | 1,155 | 1,103 | 1,136 | -16 | -1.4% | 180,900 |
| 2025/03/10 | 1,175 | 1,193 | 1,148 | 1,152 | -23 | -2% | 115,500 |
| 2025/03/07 | 1,200 | 1,220 | 1,168 | 1,175 | -47 | -3.8% | 127,400 |
| 2025/03/06 | 1,238 | 1,278 | 1,217 | 1,222 | +12 | +1% | 138,200 |
| 2025/03/05 | 1,229 | 1,249 | 1,208 | 1,210 | -24 | -1.9% | 186,600 |
| 2025/03/04 | 1,294 | 1,301 | 1,200 | 1,234 | -86 | -6.5% | 284,900 |
| 2025/03/03 | 1,353 | 1,353 | 1,270 | 1,320 | -36 | -2.7% | 371,400 |
| 2025/02/28 | 1,220 | 1,395 | 1,200 | 1,356 | +135 | +11.1% | 1,055,000 |
| 2025/02/27 | 1,130 | 1,244 | 1,105 | 1,221 | +84 | +7.4% | 580,200 |
| 2025/02/26 | 1,077 | 1,148 | 1,077 | 1,137 | +67 | +6.3% | 200,400 |
| 2025/02/25 | 1,113 | 1,144 | 1,070 | 1,070 | -103 | -8.8% | 292,900 |
| 2025/02/21 | 1,210 | 1,220 | 1,160 | 1,173 | -36 | -3% | 179,900 |
| 2025/02/20 | 1,198 | 1,210 | 1,180 | 1,209 | +12 | +1% | 161,300 |
| 2025/02/19 | 1,322 | 1,322 | 1,182 | 1,197 | -117 | -8.9% | 535,800 |
1～
50
件表示中 / 6040件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯインター」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インター | 268,700円 | +477.1% | +999.9% | 0.68% | 147.31倍 | 142.24倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| 電通Ｇ | 296,200円 | +5.9% | - | 4.71% | 76.88倍 | 1.10倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 144,600円 | +5.4% | +8.5% | 2.91% | 18.67倍 | 3.36倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| サイバエージ | 122,800円 | +2.1% | +1.3% | 1.38% | 29.62倍 | 3.90倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| パーソルＨＤ | 25,600円 | +9.6% | +13.0% | 3.52% | 15.56倍 | 3.08倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
市場注目の銘柄
チャート関連のコラム
