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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,356 | 3,401 | 3,350 | 3,380 | +39 | +1.2% | 189,500 |
| 2025/04/30 | 3,410 | 3,436 | 3,341 | 3,341 | -34 | -1% | 530,100 |
| 2025/04/28 | 3,423 | 3,425 | 3,330 | 3,375 | +22 | +0.7% | 314,900 |
| 2025/04/25 | 3,336 | 3,391 | 3,308 | 3,353 | -25 | -0.7% | 265,400 |
| 2025/04/24 | 3,390 | 3,436 | 3,343 | 3,378 | -34 | -1% | 319,000 |
| 2025/04/23 | 3,499 | 3,546 | 3,375 | 3,412 | -41 | -1.2% | 654,100 |
| 2025/04/22 | 3,495 | 3,649 | 3,413 | 3,453 | -56 | -1.6% | 757,300 |
| 2025/04/21 | 3,399 | 3,518 | 3,369 | 3,509 | +100 | +2.9% | 410,900 |
| 2025/04/18 | 3,485 | 3,487 | 3,298 | 3,409 | -6 | -0.2% | 789,600 |
| 2025/04/17 | 3,184 | 3,442 | 3,146 | 3,415 | +297 | +9.5% | 806,000 |
| 2025/04/16 | 3,040 | 3,142 | 3,020 | 3,118 | +81 | +2.7% | 282,500 |
| 2025/04/15 | 3,080 | 3,110 | 3,037 | 3,037 | -33 | -1.1% | 115,200 |
| 2025/04/14 | 3,070 | 3,138 | 3,061 | 3,070 | +12 | +0.4% | 198,700 |
| 2025/04/11 | 3,010 | 3,061 | 2,945.5 | 3,058 | -4 | -0.1% | 279,700 |
| 2025/04/10 | 2,991.5 | 3,078 | 2,916.5 | 3,062 | +220.5 | +7.8% | 358,400 |
| 2025/04/09 | 2,819 | 2,854.5 | 2,779 | 2,841.5 | -75 | -2.6% | 429,100 |
| 2025/04/08 | 2,883.5 | 2,939 | 2,860.5 | 2,916.5 | +173 | +6.3% | 447,100 |
| 2025/04/07 | 2,773.5 | 2,847.5 | 2,710 | 2,743.5 | -230 | -7.7% | 732,100 |
| 2025/04/04 | 2,970 | 3,010 | 2,907.5 | 2,973.5 | -88.5 | -2.9% | 419,900 |
| 2025/04/03 | 2,905 | 3,070 | 2,880.5 | 3,062 | -16 | -0.5% | 484,700 |
| 2025/04/02 | 3,107 | 3,132 | 3,056 | 3,078 | -7 | -0.2% | 305,300 |
| 2025/04/01 | 3,111 | 3,134 | 3,074 | 3,085 | +15 | +0.5% | 223,400 |
| 2025/03/31 | 3,105 | 3,144 | 3,053 | 3,070 | -101 | -3.2% | 283,900 |
| 2025/03/28 | 3,212 | 3,226 | 3,155 | 3,171 | -47 | -1.5% | 243,100 |
| 2025/03/27 | 3,177 | 3,218 | 3,159 | 3,218 | +6 | +0.2% | 282,700 |
| 2025/03/26 | 3,227 | 3,237 | 3,188 | 3,212 | +8 | +0.2% | 266,100 |
| 2025/03/25 | 3,272 | 3,272 | 3,192 | 3,204 | -29 | -0.9% | 198,900 |
| 2025/03/24 | 3,248 | 3,254 | 3,202 | 3,233 | -15 | -0.5% | 269,600 |
| 2025/03/21 | 3,274 | 3,311 | 3,241 | 3,248 | -26 | -0.8% | 268,900 |
| 2025/03/19 | 3,289 | 3,307 | 3,243 | 3,274 | -45 | -1.4% | 346,500 |
| 2025/03/18 | 3,199 | 3,335 | 3,170 | 3,319 | +149 | +4.7% | 576,700 |
| 2025/03/17 | 3,160 | 3,195 | 3,152 | 3,170 | +21 | +0.7% | 237,000 |
| 2025/03/14 | 3,140 | 3,150 | 3,080 | 3,149 | +5 | +0.2% | 257,600 |
| 2025/03/13 | 3,156 | 3,162 | 3,110 | 3,144 | -12 | -0.4% | 304,900 |
| 2025/03/12 | 3,091 | 3,158 | 3,083 | 3,156 | +23 | +0.7% | 579,900 |
| 2025/03/11 | 3,000 | 3,168 | 2,989.5 | 3,133 | +183 | +6.2% | 1,269,500 |
| 2025/03/10 | 2,952.5 | 2,958.5 | 2,915.5 | 2,950 | -13.5 | -0.5% | 381,800 |
| 2025/03/07 | 2,978.5 | 3,022 | 2,950.5 | 2,963.5 | -54.5 | -1.8% | 253,000 |
| 2025/03/06 | 2,958.5 | 3,026 | 2,948 | 3,018 | +88.5 | +3% | 262,000 |
| 2025/03/05 | 2,964 | 2,979 | 2,920 | 2,929.5 | -7 | -0.2% | 194,200 |
| 2025/03/04 | 2,934 | 2,961.5 | 2,887.5 | 2,936.5 | +14.5 | +0.5% | 322,900 |
| 2025/03/03 | 2,862 | 2,947.5 | 2,852 | 2,922 | +110 | +3.9% | 329,200 |
| 2025/02/28 | 2,866 | 2,884.5 | 2,798 | 2,812 | -43.5 | -1.5% | 238,900 |
| 2025/02/27 | 2,822.5 | 2,871 | 2,817 | 2,855.5 | +24 | +0.8% | 282,400 |
| 2025/02/26 | 2,870 | 2,872.5 | 2,829 | 2,831.5 | -38.5 | -1.3% | 219,200 |
| 2025/02/25 | 2,838.5 | 2,883 | 2,822 | 2,870 | +2 | +0.1% | 328,800 |
| 2025/02/21 | 2,829.5 | 2,892 | 2,820.5 | 2,868 | +10 | +0.3% | 286,900 |
| 2025/02/20 | 2,975 | 2,977 | 2,856.5 | 2,858 | -144 | -4.8% | 301,800 |
| 2025/02/19 | 2,980 | 3,028 | 2,970.5 | 3,002 | +7 | +0.2% | 235,500 |
| 2025/02/18 | 2,938 | 2,995 | 2,917.5 | 2,995 | +56.5 | +1.9% | 359,000 |
1～
50
件表示中 / 6292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 | 338,000円 | +6.3% | +28.0% | 1.33% | 19.29倍 | 4.02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 |
| 電通総研 | 577,000円 | +11.4% | +9.0% | 2.01% | 23.47倍 | 4.12倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| Ｕ－ＮＥＸＴ | 203,700円 | +10.2% | +5.9% | 0.69% | 22.00倍 | 4.09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 | 135,300円 | +17.5% | +25.5% | 0.00% | 45.07倍 | 9.95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 |
| スカパーＪＳＡ | 119,600円 | +3.1% | +15.4% | 3.18% | 16.14倍 | 1.20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
