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 |
---|---|---|---|---|---|---|---|
2000/02/08 | 14,125 | 14,125 | 13,500 | 13,750 | +500 | +3.8% | 280,000 |
2000/02/07 | 13,750 | 13,750 | 13,000 | 13,250 | -250 | -1.9% | 208,000 |
2000/02/04 | 12,625 | 13,750 | 12,500 | 13,500 | +1,000 | +8% | 180,000 |
2000/02/03 | 12,875 | 13,000 | 12,375 | 12,500 | -375 | -2.9% | 64,000 |
2000/02/02 | 14,000 | 14,000 | 12,875 | 12,875 | -250 | -1.9% | 172,000 |
2000/02/01 | 13,000 | 13,375 | 12,625 | 13,125 | +125 | +1% | 120,000 |
2000/01/31 | 12,000 | 14,000 | 12,000 | 13,000 | +250 | +2% | 192,000 |
2000/01/28 | 11,000 | 12,875 | 11,000 | 12,750 | +1,750 | +15.9% | 184,000 |
2000/01/27 | 11,750 | 13,000 | 11,000 | 11,000 | -500 | -4.3% | 120,000 |
2000/01/26 | 11,125 | 11,500 | 11,000 | 11,500 | +750 | +7% | 52,000 |
2000/01/25 | 11,000 | 11,500 | 10,125 | 10,750 | -750 | -6.5% | 144,000 |
2000/01/24 | 10,125 | 12,000 | 10,000 | 11,500 | +1,500 | +15% | 112,000 |
2000/01/21 | 9,625 | 10,000 | 9,500 | 10,000 | ±0 | ±0% | 100,000 |
2000/01/20 | 10,250 | 10,875 | 10,000 | 10,000 | ±0 | ±0% | 60,000 |
2000/01/19 | 12,125 | 12,375 | 9,375 | 10,000 | -1,750 | -14.9% | 228,000 |
2000/01/18 | 12,625 | 12,625 | 11,500 | 11,750 | -375 | -3.1% | 32,000 |
2000/01/17 | 12,250 | 12,625 | 12,000 | 12,125 | ±0 | ±0% | 32,000 |
2000/01/14 | 13,000 | 13,500 | 11,750 | 12,125 | -875 | -6.7% | 120,000 |
2000/01/13 | 14,225 | 14,250 | 12,750 | 13,000 | -1,250 | -8.8% | 72,000 |
2000/01/12 | 14,450 | 14,500 | 13,000 | 14,250 | -1,000 | -6.6% | 168,000 |
2000/01/11 | 15,000 | 17,500 | 12,500 | 15,250 | +5,250 | +52.5% | 404,000 |
2000/01/07 | 9,500 | 10,000 | 9,125 | 10,000 | -375 | -3.6% | 352,000 |
2000/01/06 | 10,750 | 11,500 | 10,125 | 10,375 | -1,500 | -12.6% | 220,000 |
2000/01/05 | 12,250 | 12,500 | 10,750 | 11,875 | -2,125 | -15.2% | 164,000 |
2000/01/04 | 15,500 | 15,500 | 13,750 | 14,000 | -750 | -5.1% | 64,000 |
1999/12/30 | 14,875 | 15,500 | 14,250 | 14,750 | +875 | +6.3% | 120,000 |
1999/12/29 | 15,000 | 15,500 | 12,500 | 13,875 | -875 | -5.9% | 136,000 |
1999/12/28 | 13,500 | 15,000 | 13,500 | 14,750 | +1,400 | +10.5% | 208,000 |
1999/12/27 | 12,500 | 14,500 | 11,750 | 13,350 | +2,100 | +18.7% | 192,000 |
1999/12/24 | 11,000 | 11,375 | 10,375 | 11,250 | +750 | +7.1% | 256,000 |
1999/12/22 | 10,500 | 10,750 | 10,125 | 10,500 | -500 | -4.5% | 288,000 |
1999/12/21 | 8,500 | 11,250 | 8,062.5 | 11,000 | +2,437.5 | +28.5% | 736,000 |
1999/12/20 | 9,875 | 9,875 | 8,500 | 8,562.5 | -1,187.5 | -12.2% | 208,000 |
1999/12/17 | 10,000 | 10,250 | 9,625 | 9,750 | ±0 | ±0% | 144,000 |
1999/12/16 | 10,250 | 10,387.5 | 9,750 | 9,750 | +100 | +1% | 176,000 |
1999/12/15 | 9,125 | 9,812.5 | 8,750 | 9,650 | +275 | +2.9% | 232,000 |
1999/12/14 | 9,500 | 9,500 | 9,125 | 9,375 | +62.5 | +0.7% | 112,000 |
1999/12/13 | 9,875 | 10,000 | 9,250 | 9,312.5 | -687.5 | -6.9% | 168,000 |
1999/12/10 | 10,250 | 10,375 | 9,875 | 10,000 | -125 | -1.2% | 72,000 |
1999/12/09 | 10,500 | 10,625 | 9,750 | 10,125 | -375 | -3.6% | 64,000 |
1999/12/08 | 11,750 | 11,750 | 10,500 | 10,500 | -500 | -4.5% | 208,000 |
1999/12/07 | 11,250 | 11,250 | 10,875 | 11,000 | +250 | +2.3% | 40,000 |
1999/12/06 | 11,375 | 11,375 | 10,312.5 | 10,750 | +437.5 | +4.2% | 184,000 |
1999/12/03 | 10,625 | 10,625 | 9,875 | 10,312.5 | +1,187.5 | +13% | 128,000 |
1999/12/02 | 10,000 | 10,000 | 8,375 | 9,125 | +125 | +1.4% | 176,000 |
1999/12/01 | 10,000 | 10,625 | 8,750 | 9,000 | -1,250 | -12.2% | 512,000 |
1999/11/30 | 11,875 | 12,375 | 10,000 | 10,250 | -1,250 | -10.9% | 312,000 |
1999/11/29 | 10,750 | 12,750 | 10,750 | 11,500 | +1,375 | +13.6% | 408,000 |
1999/11/26 | 10,000 | 10,625 | 9,625 | 10,125 | -875 | -8% | 128,000 |
1999/11/25 | 12,500 | 12,500 | 9,875 | 11,000 | -1,250 | -10.2% | 288,000 |
5951~
6000
件表示中 / 6059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 | 267,700円 | +4.4% | +4.5% | 2.10% | 17.76倍 | 3.44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 |
マネフォワード | 570,400円 | +30.0% | - | 0.00% | - | 11.17倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
ビジョナル | 793,000円 | +18.0% | +13.5% | 0.00% | 28.46倍 | 6.73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 |
U-NEXT | 452,000円 | +14.4% | +34.9% | 0.71% | 18.49倍 | 3.55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 |
スカパーJ | 91,300円 | +1.2% | -3.4% | 2.41% | 14.37倍 | 0.96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