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 |
|---|---|---|---|---|---|---|---|
| 2025/12/26 | 4,015 | 4,040 | 3,988 | 4,005 | +34 | +0.9% | 124,100 |
| 2025/12/25 | 3,950 | 3,977 | 3,931 | 3,971 | +42 | +1.1% | 85,200 |
| 2025/12/24 | 3,951 | 3,973 | 3,911 | 3,929 | -32 | -0.8% | 108,200 |
| 2025/12/23 | 3,938 | 4,015 | 3,935 | 3,961 | -3 | -0.1% | 163,900 |
| 2025/12/22 | 3,960 | 3,986 | 3,924 | 3,964 | +41 | +1% | 246,100 |
| 2025/12/19 | 3,855 | 3,978 | 3,839 | 3,923 | +94 | +2.5% | 318,300 |
| 2025/12/18 | 3,843 | 3,855 | 3,793 | 3,829 | -9 | -0.2% | 246,100 |
| 2025/12/17 | 3,800 | 3,854 | 3,752 | 3,838 | +43 | +1.1% | 236,000 |
| 2025/12/16 | 3,892 | 3,892 | 3,795 | 3,795 | -85 | -2.2% | 234,400 |
| 2025/12/15 | 3,884 | 3,897 | 3,854 | 3,880 | -4 | -0.1% | 188,000 |
| 2025/12/12 | 3,856 | 3,891 | 3,843 | 3,884 | +79 | +2.1% | 155,400 |
| 2025/12/11 | 3,929 | 3,929 | 3,794 | 3,805 | -93 | -2.4% | 195,300 |
| 2025/12/10 | 3,895 | 3,930 | 3,880 | 3,898 | +16 | +0.4% | 137,900 |
| 2025/12/09 | 3,915 | 3,933 | 3,850 | 3,882 | -28 | -0.7% | 166,700 |
| 2025/12/08 | 3,895 | 3,925 | 3,880 | 3,910 | +34 | +0.9% | 111,600 |
| 2025/12/05 | 3,900 | 3,934 | 3,835 | 3,876 | -46 | -1.2% | 236,000 |
| 2025/12/04 | 3,878 | 3,949 | 3,874 | 3,922 | +50 | +1.3% | 244,100 |
| 2025/12/03 | 3,910 | 3,937 | 3,871 | 3,872 | -58 | -1.5% | 316,900 |
| 2025/12/02 | 3,999 | 4,028 | 3,912 | 3,930 | -30 | -0.8% | 289,200 |
| 2025/12/01 | 4,011 | 4,027 | 3,917 | 3,960 | -51 | -1.3% | 301,100 |
| 2025/11/28 | 4,034 | 4,048 | 3,980 | 4,011 | -50 | -1.2% | 408,400 |
| 2025/11/27 | 3,995 | 4,110 | 3,965 | 4,061 | +34 | +0.8% | 486,600 |
| 2025/11/26 | 3,724 | 4,027 | 3,691 | 4,027 | +443 | +12.4% | 1,034,500 |
| 2025/11/25 | 3,593 | 3,619 | 3,548 | 3,584 | -29 | -0.8% | 165,900 |
| 2025/11/21 | 3,497 | 3,613 | 3,484 | 3,613 | +141 | +4.1% | 359,400 |
| 2025/11/20 | 3,491 | 3,516 | 3,453 | 3,472 | +39 | +1.1% | 159,300 |
| 2025/11/19 | 3,423 | 3,481 | 3,389 | 3,433 | +17 | +0.5% | 150,400 |
| 2025/11/18 | 3,524 | 3,540 | 3,416 | 3,416 | -124 | -3.5% | 183,000 |
| 2025/11/17 | 3,544 | 3,582 | 3,438 | 3,540 | -62 | -1.7% | 291,400 |
| 2025/11/14 | 3,375 | 3,636 | 3,365 | 3,602 | +158 | +4.6% | 514,800 |
| 2025/11/13 | 3,526 | 3,547 | 3,444 | 3,444 | -41 | -1.2% | 276,900 |
| 2025/11/12 | 3,468 | 3,493 | 3,445 | 3,485 | +31 | +0.9% | 187,400 |
| 2025/11/11 | 3,456 | 3,469 | 3,417 | 3,454 | -2 | -0.1% | 150,300 |
| 2025/11/10 | 3,415 | 3,457 | 3,394 | 3,456 | +67 | +2% | 173,700 |
| 2025/11/07 | 3,370 | 3,400 | 3,360 | 3,389 | +19 | +0.6% | 166,800 |
| 2025/11/06 | 3,405 | 3,440 | 3,355 | 3,370 | -33 | -1% | 245,600 |
| 2025/11/05 | 3,402 | 3,422 | 3,291 | 3,403 | -17 | -0.5% | 232,100 |
| 2025/11/04 | 3,467 | 3,472 | 3,408 | 3,420 | -31 | -0.9% | 199,900 |
| 2025/10/31 | 3,470 | 3,472 | 3,422 | 3,451 | +51 | +1.5% | 270,100 |
| 2025/10/30 | 3,392 | 3,410 | 3,374 | 3,400 | +8 | +0.2% | 197,500 |
| 2025/10/29 | 3,467 | 3,472 | 3,388 | 3,392 | -63 | -1.8% | 155,300 |
| 2025/10/28 | 3,530 | 3,541 | 3,445 | 3,455 | -85 | -2.4% | 146,800 |
| 2025/10/27 | 3,530 | 3,563 | 3,511 | 3,540 | +41 | +1.2% | 164,200 |
| 2025/10/24 | 3,490 | 3,508 | 3,462 | 3,499 | +14 | +0.4% | 184,700 |
| 2025/10/23 | 3,524 | 3,524 | 3,476 | 3,485 | -39 | -1.1% | 156,500 |
| 2025/10/22 | 3,520 | 3,548 | 3,480 | 3,524 | +41 | +1.2% | 181,600 |
| 2025/10/21 | 3,435 | 3,488 | 3,419 | 3,483 | +48 | +1.4% | 178,700 |
| 2025/10/20 | 3,423 | 3,440 | 3,403 | 3,435 | +59 | +1.7% | 201,400 |
| 2025/10/17 | 3,415 | 3,421 | 3,347 | 3,376 | -39 | -1.1% | 216,800 |
| 2025/10/16 | 3,453 | 3,468 | 3,401 | 3,415 | -36 | -1% | 192,500 |
1～
50
件表示中 / 6454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 | 400,500円 | +6.3% | +24.6% | 1.42% | 19.28倍 | 4.69倍 |
|
上場子会社１１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 | 768,000円 | +10.1% | +11.4% | 1.51% | 30.84倍 | 5.27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 |
| ＫＡＤＯＫＡＷＡ | 317,200円 | +0.1% | -30.1% | 0.95% | 95.14倍 | 1.89倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ビジョナル | 1,053,500円 | +23.8% | +3.6% | 0.00% | 26.29倍 | 6.29倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| 東 映 | 551,000円 | -1.4% | -9.0% | 0.22% | 16.80倍 | 1.21倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
