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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,384 | 1,385 | 1,366 | 1,373 | +2 | +0.1% | 736,500 |
| 2017/09/29 | 1,360 | 1,376 | 1,337 | 1,371 | +6 | +0.4% | 1,505,200 |
| 2017/09/28 | 1,375 | 1,377 | 1,353 | 1,365 | -60 | -4.2% | 1,687,500 |
| 2017/09/27 | 1,424 | 1,436 | 1,421 | 1,425 | +4 | +0.3% | 373,100 |
| 2017/09/26 | 1,435 | 1,441 | 1,411 | 1,421 | -30 | -2.1% | 723,700 |
| 2017/09/25 | 1,474 | 1,483 | 1,447 | 1,451 | -15 | -1% | 687,000 |
| 2017/09/22 | 1,480 | 1,492 | 1,464 | 1,466 | -13 | -0.9% | 553,600 |
| 2017/09/21 | 1,490 | 1,499 | 1,471 | 1,479 | +1 | +0.1% | 530,700 |
| 2017/09/20 | 1,491 | 1,491 | 1,447 | 1,478 | -22 | -1.5% | 983,200 |
| 2017/09/19 | 1,478 | 1,511 | 1,472 | 1,500 | +40 | +2.7% | 1,251,000 |
| 2017/09/15 | 1,410 | 1,460 | 1,410 | 1,460 | +34 | +2.4% | 1,127,700 |
| 2017/09/14 | 1,429 | 1,429 | 1,400 | 1,426 | +11 | +0.8% | 645,800 |
| 2017/09/13 | 1,405 | 1,417 | 1,391 | 1,415 | +16 | +1.1% | 534,200 |
| 2017/09/12 | 1,393 | 1,400 | 1,381 | 1,399 | +16 | +1.2% | 432,400 |
| 2017/09/11 | 1,399 | 1,402 | 1,379 | 1,383 | -18 | -1.3% | 575,600 |
| 2017/09/08 | 1,388 | 1,414 | 1,388 | 1,401 | +14 | +1% | 813,100 |
| 2017/09/07 | 1,383 | 1,404 | 1,374 | 1,387 | +7 | +0.5% | 738,200 |
| 2017/09/06 | 1,365 | 1,394 | 1,365 | 1,380 | +7 | +0.5% | 654,000 |
| 2017/09/05 | 1,408 | 1,415 | 1,372 | 1,373 | -27 | -1.9% | 554,300 |
| 2017/09/04 | 1,412 | 1,421 | 1,398 | 1,400 | -23 | -1.6% | 322,600 |
| 2017/09/01 | 1,424 | 1,430 | 1,415 | 1,423 | -3 | -0.2% | 404,900 |
| 2017/08/31 | 1,422 | 1,430 | 1,414 | 1,426 | +7 | +0.5% | 553,500 |
| 2017/08/30 | 1,421 | 1,427 | 1,409 | 1,419 | ±0 | ±0% | 413,700 |
| 2017/08/29 | 1,400 | 1,424 | 1,395 | 1,419 | +3 | +0.2% | 415,000 |
| 2017/08/28 | 1,403 | 1,423 | 1,402 | 1,416 | +14 | +1% | 256,400 |
| 2017/08/25 | 1,422 | 1,424 | 1,399 | 1,402 | -24 | -1.7% | 591,000 |
| 2017/08/24 | 1,427 | 1,438 | 1,421 | 1,426 | +1 | +0.1% | 629,300 |
| 2017/08/23 | 1,412 | 1,432 | 1,402 | 1,425 | +19 | +1.4% | 799,400 |
| 2017/08/22 | 1,411 | 1,417 | 1,401 | 1,406 | -4 | -0.3% | 772,800 |
| 2017/08/21 | 1,410 | 1,419 | 1,383 | 1,410 | +9 | +0.6% | 881,300 |
| 2017/08/18 | 1,389 | 1,407 | 1,374 | 1,401 | -2 | -0.1% | 976,100 |
| 2017/08/17 | 1,390 | 1,412 | 1,390 | 1,403 | ±0 | ±0% | 892,300 |
| 2017/08/16 | 1,386 | 1,409 | 1,370 | 1,403 | +21 | +1.5% | 1,194,000 |
| 2017/08/15 | 1,310 | 1,384 | 1,308 | 1,382 | +73 | +5.6% | 1,421,200 |
| 2017/08/14 | 1,272 | 1,318 | 1,269 | 1,309 | +16 | +1.2% | 743,300 |
| 2017/08/10 | 1,277 | 1,294 | 1,275 | 1,293 | +11 | +0.9% | 492,600 |
| 2017/08/09 | 1,292 | 1,295 | 1,272 | 1,282 | -18 | -1.4% | 688,900 |
| 2017/08/08 | 1,314 | 1,315 | 1,290 | 1,300 | -20 | -1.5% | 723,900 |
| 2017/08/07 | 1,294 | 1,329 | 1,293 | 1,320 | +33 | +2.6% | 829,200 |
| 2017/08/04 | 1,287 | 1,296 | 1,278 | 1,287 | -1 | -0.1% | 662,500 |
| 2017/08/03 | 1,308 | 1,308 | 1,278 | 1,288 | -7 | -0.5% | 1,146,000 |
| 2017/08/02 | 1,286 | 1,305 | 1,282 | 1,295 | +11 | +0.9% | 1,266,900 |
| 2017/08/01 | 1,365 | 1,368 | 1,281 | 1,284 | -139 | -9.8% | 2,990,400 |
| 2017/07/31 | 1,414 | 1,429 | 1,413 | 1,423 | +6 | +0.4% | 569,400 |
| 2017/07/28 | 1,435 | 1,441 | 1,408 | 1,417 | -19 | -1.3% | 662,500 |
| 2017/07/27 | 1,420 | 1,445 | 1,420 | 1,436 | +12 | +0.8% | 552,500 |
| 2017/07/26 | 1,429 | 1,429 | 1,417 | 1,424 | -12 | -0.8% | 578,100 |
| 2017/07/25 | 1,425 | 1,444 | 1,419 | 1,436 | +13 | +0.9% | 714,400 |
| 2017/07/24 | 1,412 | 1,455 | 1,409 | 1,423 | +40 | +2.9% | 1,847,100 |
| 2017/07/21 | 1,385 | 1,389 | 1,371 | 1,383 | -14 | -1% | 748,800 |
1851～
1900
件表示中 / 6293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 | 345,100円 | +6.3% | +28.0% | 1.30% | 19.69倍 | 4.11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 |
| 東 映 | 499,500円 | +0.2% | -1.7% | 0.36% | 23.08倍 | 1.26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 |
| ＳＨＩＦＴ | 136,400円 | +17.5% | +25.5% | 0.00% | 45.44倍 | 10.02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 |
| Ｕ－ＮＥＸＴ | 208,000円 | +10.2% | +5.9% | 0.67% | 22.47倍 | 4.18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 |
| ビジョナル | 871,000円 | +15.5% | +6.1% | 0.00% | 25.72倍 | 5.90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 |
市場注目の銘柄
チャート関連のコラム
