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 |
|---|---|---|---|---|---|---|---|
| 1999/11/15 | 8,062.5 | 8,187.5 | 7,875 | 8,062.5 | +312.5 | +4% | 448,000 |
| 1999/11/12 | 6,875 | 7,812.5 | 6,875 | 7,750 | +1,025 | +15.2% | 528,000 |
| 1999/11/11 | 6,625 | 6,912.5 | 6,500 | 6,725 | +225 | +3.5% | 592,000 |
| 1999/11/10 | 6,125 | 6,525 | 6,125 | 6,500 | +275 | +4.4% | 864,000 |
| 1999/11/09 | 6,087.5 | 6,375 | 6,000 | 6,225 | +237.5 | +4% | 848,000 |
| 1999/11/08 | 6,000 | 6,187.5 | 5,750 | 5,987.5 | +175 | +3% | 864,000 |
| 1999/11/05 | 5,062.5 | 5,812.5 | 5,000 | 5,812.5 | +812.5 | +16.3% | 1,536,000 |
| 1999/11/04 | 4,500 | 5,050 | 4,400 | 5,000 | +562.5 | +12.7% | 1,488,000 |
| 1999/11/02 | 4,975 | 5,250 | 4,375 | 4,437.5 | +375 | +9.2% | 1,688,000 |
| 1999/11/01 | 4,175 | 4,312.5 | 3,975 | 4,062.5 | +62.5 | +1.6% | 984,000 |
| 1999/10/29 | 4,187.5 | 4,312.5 | 3,937.5 | 4,000 | -12.5 | -0.3% | 864,000 |
| 1999/10/28 | 3,687.5 | 4,012.5 | 3,625 | 4,012.5 | +500 | +14.2% | 976,000 |
| 1999/10/27 | 3,437.5 | 3,537.5 | 3,375 | 3,512.5 | +100 | +2.9% | 320,000 |
| 1999/10/26 | 3,412.5 | 3,462.5 | 3,312.5 | 3,412.5 | -87.5 | -2.5% | 104,000 |
| 1999/10/25 | 3,375 | 3,550 | 3,375 | 3,500 | +275 | +8.5% | 648,000 |
| 1999/10/22 | 3,062.5 | 3,375 | 2,937.5 | 3,225 | +225 | +7.5% | 720,000 |
| 1999/10/21 | 3,337.5 | 3,412.5 | 3,000 | 3,000 | -237.5 | -7.3% | 360,000 |
| 1999/10/20 | 3,187.5 | 3,312.5 | 3,075 | 3,237.5 | +362.5 | +12.6% | 624,000 |
| 1999/10/19 | 2,625 | 3,037.5 | 2,475 | 2,875 | +375 | +15% | 440,000 |
| 1999/10/18 | 2,875 | 2,875 | 1,875 | 2,500 | -725 | -22.5% | 928,000 |
| 1999/10/15 | 3,350 | 3,350 | 3,225 | 3,225 | -187.5 | -5.5% | 256,000 |
| 1999/10/14 | 3,375 | 3,437.5 | 3,312.5 | 3,412.5 | -25 | -0.7% | 168,000 |
| 1999/10/13 | 3,537.5 | 3,625 | 3,437.5 | 3,437.5 | -250 | -6.8% | 168,000 |
| 1999/10/12 | 3,587.5 | 3,762.5 | 3,587.5 | 3,687.5 | +187.5 | +5.4% | 320,000 |
| 1999/10/08 | 3,687.5 | 3,812.5 | 3,437.5 | 3,500 | -125 | -3.4% | 456,000 |
| 1999/10/07 | 3,375 | 3,875 | 3,375 | 3,625 | +300 | +9% | 1,328,000 |
| 1999/10/06 | 3,412.5 | 3,525 | 3,325 | 3,325 | -175 | -5% | 288,000 |
| 1999/10/05 | 3,625 | 3,700 | 3,437.5 | 3,500 | -112.5 | -3.1% | 288,000 |
| 1999/10/04 | 3,625 | 3,712.5 | 3,587.5 | 3,612.5 | +12.5 | +0.3% | 344,000 |
| 1999/10/01 | 3,875 | 4,000 | 3,500 | 3,600 | -337.5 | -8.6% | 1,000,000 |
| 1999/09/30 | 3,812.5 | 4,250 | 3,812.5 | 3,937.5 | +187.5 | +5% | 880,000 |
| 1999/09/29 | 3,525 | 3,762.5 | 3,475 | 3,750 | +200 | +5.6% | 512,000 |
| 1999/09/28 | 3,125 | 3,562.5 | 3,125 | 3,550 | +550 | +18.3% | 720,000 |
| 1999/09/27 | 3,062.5 | 3,375 | 2,937.5 | 3,000 | -62.5 | -2% | 288,000 |
| 1999/09/24 | 3,000 | 3,250 | 2,687.5 | 3,062.5 | -312.5 | -9.3% | 416,000 |
| 1999/09/22 | 3,312.5 | 3,500 | 2,937.5 | 3,375 | -125 | -3.6% | 528,000 |
| 1999/09/21 | 3,812.5 | 3,875 | 3,500 | 3,500 | -375 | -9.7% | 272,000 |
| 1999/09/20 | 3,750 | 4,250 | 3,750 | 3,875 | +125 | +3.3% | 544,000 |
| 1999/09/17 | 3,562.5 | 3,875 | 3,375 | 3,750 | +375 | +11.1% | 352,000 |
| 1999/09/16 | 3,875 | 3,937.5 | 3,312.5 | 3,375 | -625 | -15.6% | 696,000 |
| 1999/09/14 | 4,312.5 | 4,437.5 | 3,875 | 4,000 | -437.5 | -9.9% | 960,000 |
| 1999/09/13 | 4,275 | 4,812.5 | 4,187.5 | 4,437.5 | +312.5 | +7.6% | 1,120,000 |
| 1999/09/10 | 3,812.5 | 4,225 | 3,750 | 4,125 | +462.5 | +12.6% | 968,000 |
| 1999/09/09 | 3,750 | 4,500 | 3,662.5 | 3,662.5 | +162.5 | +4.6% | 1,864,000 |
| 1999/09/08 | 2,750 | 3,562.5 | 2,750 | 3,500 | +712.5 | +25.6% | 2,520,000 |
| 1999/09/07 | 2,787.5 | 2,800 | 2,700 | 2,787.5 | +50 | +1.8% | 648,000 |
| 1999/09/06 | 2,800 | 2,850 | 2,700 | 2,737.5 | +62.5 | +2.3% | 744,000 |
| 1999/09/03 | 2,675 | 2,800 | 2,662.5 | 2,675 | -50 | -1.8% | 1,024,000 |
| 1999/09/02 | 2,662.5 | 2,850 | 2,600 | 2,725 | +12.5 | +0.5% | 1,392,000 |
| 1999/09/01 | 2,437.5 | 2,737.5 | 2,375 | 2,712.5 | +275 | +11.3% | 2,104,000 |
6001～
6050
件表示中 / 6053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 | 254,900円 | +4.4% | +4.5% | 1.96% | 16.92倍 | 3.28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 |
| ビジョナル | 788,000円 | +18.0% | +13.5% | 0.00% | 28.28倍 | 6.69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 | 381,000円 | -5.8% | -27.8% | 0.71% | 19.99倍 | 1.05倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊物に強み。テレ朝と株式持ち合い、同局ドラマ制作も |
| Ｕ－ＮＥＸＴ | 462,500円 | +14.4% | +34.9% | 0.69% | 18.92倍 | 3.64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 | 91,400円 | +1.2% | -3.4% | 2.41% | 14.38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
