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 |
|---|---|---|---|---|---|---|---|
| 2000/02/02 | 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 |
| 1999/11/24 | 12,750 | 12,750 | 11,750 | 12,250 | -250 | -2% | 248,000 |
| 1999/11/22 | 10,375 | 12,750 | 10,000 | 12,500 | +2,375 | +23.5% | 520,000 |
| 1999/11/19 | 8,000 | 10,312.5 | 8,000 | 10,125 | +2,325 | +29.8% | 760,000 |
| 1999/11/18 | 8,250 | 8,250 | 7,500 | 7,800 | +50 | +0.6% | 688,000 |
6251～
6300
件表示中 / 6355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 | 378,600円 | +6.3% | +28.0% | 1.26% | 21.39倍 | 4.46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 |
| ＳＨＩＦＴ | 161,300円 | +17.5% | +34.8% | 0.00% | 53.75倍 | 11.86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 |
| ラクス | 234,700円 | +21.5% | +46.8% | 0.28% | 36.20倍 | 19.25倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
| 東 映 | 531,000円 | -4.3% | -16.2% | 0.23% | 22.90倍 | 1.25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 |
| メルカリ | 235,200円 | +6.7% | +33.6% | 0.00% | 26.98倍 | 4.82倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
市場注目の銘柄
チャート関連のコラム
