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 |
|---|---|---|---|---|---|---|---|
| 2009/05/07 | 94.5 | 102.5 | 94.5 | 102.5 | +10 | +10.8% | 9,200 |
| 2009/05/01 | 92.9 | 96.9 | 91.9 | 92.5 | -11.9 | -11.4% | 1,400 |
| 2009/04/30 | 97.5 | 104.4 | 97.5 | 104.4 | +8.9 | +9.3% | 7,000 |
| 2009/04/28 | 92.5 | 97.5 | 92.5 | 95.5 | +3 | +3.2% | 2,400 |
| 2009/04/27 | 91 | 92.5 | 86.1 | 92.5 | +2.5 | +2.8% | 11,200 |
| 2009/04/24 | 85 | 90 | 85 | 90 | +5 | +5.9% | 8,400 |
| 2009/04/23 | 85.1 | 85.1 | 85 | 85 | -2.5 | -2.9% | 1,800 |
| 2009/04/22 | 89.9 | 89.9 | 86.5 | 87.5 | +0.5 | +0.6% | 4,400 |
| 2009/04/21 | 89.5 | 90 | 85 | 87 | ±0 | ±0% | 12,400 |
| 2009/04/20 | 87 | 87 | 87 | 87 | +2 | +2.4% | 200 |
| 2009/04/17 | 85 | 86 | 84.3 | 85 | -2.5 | -2.9% | 125,000 |
| 2009/04/16 | 87.5 | 88.5 | 87.5 | 87.5 | +1 | +1.2% | 800 |
| 2009/04/15 | 85.1 | 86.5 | 85 | 86.5 | -3.3 | -3.7% | 2,600 |
| 2009/04/14 | 87.5 | 90 | 85 | 89.8 | +4.7 | +5.5% | 6,600 |
| 2009/04/13 | 82.6 | 87.5 | 82.6 | 85.1 | +3.6 | +4.4% | 8,000 |
| 2009/04/10 | 82.6 | 85 | 80 | 81.5 | -3.5 | -4.1% | 6,600 |
| 2009/04/09 | 82.5 | 85 | 82.5 | 85 | - | - | 2,000 |
| 2009/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/07 | 84.8 | 84.8 | 82.9 | 84.8 | +0.1 | +0.1% | 6,400 |
| 2009/04/06 | 84.1 | 85 | 84.1 | 84.7 | +0.6 | +0.7% | 800 |
| 2009/04/03 | 85 | 85.1 | 82.6 | 84.1 | -0.9 | -1.1% | 5,800 |
| 2009/04/02 | 83.5 | 85 | 82.5 | 85 | +2.5 | +3% | 14,400 |
| 2009/04/01 | 82.5 | 82.5 | 82.5 | 82.5 | - | - | 1,600 |
| 2009/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/30 | 82.5 | 89 | 82.5 | 88.8 | +7.8 | +9.6% | 11,800 |
| 2009/03/27 | 82 | 82 | 80 | 81 | -1 | -1.2% | 2,800 |
| 2009/03/26 | 73 | 82 | 73 | 82 | +7 | +9.3% | 3,200 |
| 2009/03/25 | 75 | 75.1 | 73 | 75 | -3 | -3.8% | 7,000 |
| 2009/03/24 | 74 | 78 | 74 | 78 | +3 | +4% | 1,400 |
| 2009/03/23 | 70.5 | 75 | 70.2 | 75 | +1.5 | +2% | 3,600 |
| 2009/03/19 | 75 | 75.1 | 73.5 | 73.5 | -1.5 | -2% | 3,400 |
| 2009/03/18 | 75.6 | 77.6 | 75 | 75 | -0.5 | -0.7% | 81,000 |
| 2009/03/17 | 72 | 75.5 | 72 | 75.5 | +6.2 | +8.9% | 17,600 |
| 2009/03/16 | 71.6 | 73.5 | 69.3 | 69.3 | -3.7 | -5.1% | 9,600 |
| 2009/03/13 | 71.8 | 73.1 | 71.5 | 73 | +1.4 | +2% | 2,000 |
| 2009/03/12 | 75.5 | 75.5 | 71.6 | 71.6 | -3.4 | -4.5% | 1,600 |
| 2009/03/11 | 76.5 | 76.5 | 75 | 75 | ±0 | ±0% | 16,600 |
| 2009/03/10 | 73 | 75 | 72.5 | 75 | +2 | +2.7% | 21,000 |
| 2009/03/09 | 73 | 73.5 | 73 | 73 | -2 | -2.7% | 2,600 |
| 2009/03/06 | 75.4 | 75.4 | 74.5 | 75 | -3 | -3.8% | 2,200 |
| 2009/03/05 | 75.2 | 78 | 75 | 78 | +2.9 | +3.9% | 9,200 |
| 2009/03/04 | 75.4 | 76.3 | 75.1 | 75.1 | - | - | 4,200 |
| 2009/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/02 | 78 | 84.1 | 75.1 | 84.1 | -1.9 | -2.2% | 6,200 |
| 2009/02/27 | 86 | 86 | 86 | 86 | +1 | +1.2% | 400 |
| 2009/02/26 | 85 | 85 | 85 | 85 | +1.4 | +1.7% | 2,200 |
| 2009/02/25 | 83.6 | 83.6 | 83.6 | 83.6 | ±0 | ±0% | 1,000 |
| 2009/02/24 | 81.1 | 84 | 81.1 | 83.6 | +2.6 | +3.2% | 8,400 |
| 2009/02/23 | 80.1 | 81.4 | 79.1 | 81 | +0.9 | +1.1% | 3,800 |
| 2009/02/20 | 78 | 82 | 78 | 80.1 | - | - | 4,200 |
4001～
4050
件表示中 / 6128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 | 127,900円 | +477.1% | +999.9% | 1.42% | 70.16倍 | 26.61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 |
| ＪＥＳＨＤ | 387,500円 | +11.4% | +16.0% | 0.88% | 57.52倍 | 17.29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 |
| 大栄環境 | 346,000円 | +4.6% | +0.5% | 1.42% | 23.67倍 | 3.62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 |
| ＤｅＮＡ | 231,100円 | -8.5% | -21.4% | 1.73% | 17.17倍 | 1.07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 |
| リログループ | 175,900円 | +5.0% | -41.0% | 2.79% | 12.60倍 | 3.88倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
市場注目の銘柄
チャート関連のコラム
