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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 1,213 | 1,220 | 1,174 | 1,196 | -24 | -2% | 879,300 |
| 2025/09/04 | 1,215 | 1,230 | 1,186 | 1,220 | -2 | -0.2% | 1,051,100 |
| 2025/09/03 | 1,270 | 1,274 | 1,217 | 1,222 | -54 | -4.2% | 1,205,100 |
| 2025/09/02 | 1,305 | 1,335 | 1,276 | 1,276 | -29 | -2.2% | 1,075,800 |
| 2025/09/01 | 1,315 | 1,334 | 1,301 | 1,305 | -32 | -2.4% | 692,400 |
| 2025/08/29 | 1,361 | 1,365 | 1,320 | 1,337 | -27 | -2% | 888,500 |
| 2025/08/28 | 1,389 | 1,389 | 1,363 | 1,364 | -25 | -1.8% | 486,400 |
| 2025/08/27 | 1,431 | 1,433 | 1,386 | 1,389 | -31 | -2.2% | 746,100 |
| 2025/08/26 | 1,415 | 1,524 | 1,390 | 1,420 | -17 | -1.2% | 2,214,600 |
| 2025/08/25 | 1,388 | 1,455 | 1,355 | 1,437 | +55 | +4% | 1,668,700 |
| 2025/08/22 | 1,382 | 1,430 | 1,369 | 1,382 | -7 | -0.5% | 1,003,000 |
| 2025/08/21 | 1,437 | 1,452 | 1,388 | 1,389 | -38 | -2.7% | 846,100 |
| 2025/08/20 | 1,475 | 1,480 | 1,427 | 1,427 | -50 | -3.4% | 879,500 |
| 2025/08/19 | 1,501 | 1,505 | 1,475 | 1,477 | -20 | -1.3% | 693,800 |
| 2025/08/18 | 1,489 | 1,544 | 1,489 | 1,497 | +13 | +0.9% | 1,353,400 |
| 2025/08/15 | 1,521 | 1,522 | 1,482 | 1,484 | -33 | -2.2% | 1,130,800 |
| 2025/08/14 | 1,543 | 1,553 | 1,502 | 1,517 | -48 | -3.1% | 1,187,800 |
| 2025/08/13 | 1,630 | 1,631 | 1,542 | 1,565 | -29 | -1.8% | 2,302,800 |
| 2025/08/12 | 1,590 | 1,624 | 1,542 | 1,594 | +25 | +1.6% | 2,537,800 |
| 2025/08/08 | 1,539 | 1,593 | 1,539 | 1,569 | +20 | +1.3% | 1,274,000 |
| 2025/08/07 | 1,586 | 1,619 | 1,538 | 1,549 | -56 | -3.5% | 1,890,200 |
| 2025/08/06 | 1,638 | 1,644 | 1,568 | 1,605 | -25 | -1.5% | 1,985,100 |
| 2025/08/05 | 1,678 | 1,733 | 1,600 | 1,630 | +32 | +2% | 5,283,300 |
| 2025/08/04 | 1,534 | 1,647 | 1,523 | 1,598 | -16 | -1% | 2,973,100 |
| 2025/08/01 | 1,522 | 1,653 | 1,482 | 1,614 | +94 | +6.2% | 8,597,300 |
| 2025/07/31 | 1,531 | 1,565 | 1,485 | 1,520 | ±0 | ±0% | 2,016,800 |
| 2025/07/30 | 1,540 | 1,545 | 1,475 | 1,520 | -18 | -1.2% | 2,565,700 |
| 2025/07/29 | 1,600 | 1,650 | 1,506 | 1,538 | -62 | -3.9% | 3,624,200 |
| 2025/07/28 | 1,601 | 1,843 | 1,600 | 1,600 | -11 | -0.7% | 11,906,400 |
| 2025/07/25 | 1,677 | 1,711 | 1,611 | 1,611 | -68 | -4.1% | 2,389,800 |
| 2025/07/24 | 1,809 | 1,810 | 1,677 | 1,679 | -104 | -5.8% | 2,995,900 |
| 2025/07/23 | 1,812 | 1,825 | 1,744 | 1,783 | -35 | -1.9% | 2,057,300 |
| 2025/07/22 | 1,968 | 1,977 | 1,811 | 1,818 | -156 | -7.9% | 2,599,900 |
| 2025/07/18 | 2,112 | 2,162 | 1,968 | 1,974 | -127 | -6% | 2,535,300 |
| 2025/07/17 | 2,086 | 2,299 | 2,083 | 2,101 | +8 | +0.4% | 6,502,200 |
| 2025/07/16 | 2,340 | 2,346 | 2,093 | 2,093 | -167 | -7.4% | 4,493,200 |
| 2025/07/15 | 2,573 | 2,588 | 2,201 | 2,260 | -70 | -3% | 16,075,800 |
| 2025/07/14 | 1,946 | 2,330 | 1,940 | 2,330 | +400 | +20.7% | 19,392,500 |
| 2025/07/11 | 2,266 | 2,438 | 1,916 | 1,930 | -136 | -6.6% | 21,927,700 |
| 2025/07/10 | 1,786 | 2,066 | 1,711 | 2,066 | +400 | +24% | 12,909,300 |
| 2025/07/09 | 1,394 | 1,666 | 1,368 | 1,666 | +300 | +22% | 7,185,500 |
| 2025/07/08 | 1,481 | 1,482 | 1,365 | 1,366 | -195 | -12.5% | 2,779,400 |
| 2025/07/07 | 1,525 | 1,580 | 1,475 | 1,561 | +41 | +2.7% | 1,121,600 |
| 2025/07/04 | 1,560 | 1,577 | 1,515 | 1,520 | -31 | -2% | 724,100 |
| 2025/07/03 | 1,610 | 1,631 | 1,528 | 1,551 | -74 | -4.6% | 863,900 |
| 2025/07/02 | 1,694 | 1,747 | 1,620 | 1,625 | -87 | -5.1% | 1,012,000 |
| 2025/07/01 | 1,870 | 1,888 | 1,709 | 1,712 | -152 | -8.2% | 744,600 |
| 2025/06/30 | 1,877 | 1,879 | 1,780 | 1,864 | -1 | -0.1% | 698,500 |
| 2025/06/27 | 1,880 | 1,982 | 1,849 | 1,865 | -17 | -0.9% | 722,500 |
| 2025/06/26 | 2,060 | 2,074 | 1,880 | 1,882 | -128 | -6.4% | 743,000 |
1～
50
件表示中 / 6126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 | 119,600円 | +477.1% | +999.9% | 1.52% | 65.61倍 | 24.89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 |
| 大栄環境 | 345,000円 | +4.6% | +0.5% | 1.42% | 23.61倍 | 3.61倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| ＪＥＳＨＤ | 378,000円 | +11.4% | +16.0% | 0.90% | 56.11倍 | 16.87倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| ＤｅＮＡ | 225,500円 | -8.5% | -21.4% | 1.77% | 16.76倍 | 1.04倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| 日本Ｍ＆Ａ | 78,700円 | +5.0% | +0.5% | 3.68% | 22.71倍 | 5.29倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
