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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,220 | 1,246 | 1,201 | 1,240 | +41 | +3.4% | 1,750,300 |
| 2016/07/14 | 1,191 | 1,215 | 1,189 | 1,199 | +8 | +0.7% | 1,083,500 |
| 2016/07/13 | 1,248 | 1,248 | 1,168 | 1,191 | +35 | +3% | 2,193,200 |
| 2016/07/12 | 1,136 | 1,173 | 1,134 | 1,156 | +72 | +6.6% | 1,452,400 |
| 2016/07/11 | 1,047 | 1,095 | 1,046 | 1,084 | +59 | +5.8% | 1,178,000 |
| 2016/07/08 | 1,046 | 1,052 | 1,008 | 1,025 | -15 | -1.4% | 824,100 |
| 2016/07/07 | 1,045 | 1,070 | 1,035 | 1,040 | -11 | -1% | 690,500 |
| 2016/07/06 | 1,002 | 1,051 | 1,002 | 1,051 | +27 | +2.6% | 1,136,800 |
| 2016/07/05 | 1,049 | 1,051 | 1,016 | 1,024 | -32 | -3% | 849,700 |
| 2016/07/04 | 1,051 | 1,067 | 1,047 | 1,056 | -7 | -0.7% | 461,500 |
| 2016/07/01 | 1,067 | 1,074 | 1,047 | 1,063 | +6 | +0.6% | 759,800 |
| 2016/06/30 | 1,080 | 1,089 | 1,056 | 1,057 | +17 | +1.6% | 1,102,900 |
| 2016/06/29 | 1,022 | 1,048 | 1,007 | 1,040 | +37 | +3.7% | 921,500 |
| 2016/06/28 | 1,003 | 1,017 | 961 | 1,003 | -22 | -2.1% | 1,455,100 |
| 2016/06/27 | 1,020 | 1,052 | 1,011 | 1,025 | +34 | +3.4% | 1,547,700 |
| 2016/06/24 | 1,103 | 1,124 | 957 | 991 | -90 | -8.3% | 1,608,900 |
| 2016/06/23 | 1,062 | 1,083 | 1,059 | 1,081 | +14 | +1.3% | 594,300 |
| 2016/06/22 | 1,063 | 1,077 | 1,059 | 1,067 | -16 | -1.5% | 619,300 |
| 2016/06/21 | 1,068 | 1,088 | 1,052 | 1,083 | +16 | +1.5% | 642,000 |
| 2016/06/20 | 1,097 | 1,102 | 1,063 | 1,067 | +7 | +0.7% | 943,200 |
| 2016/06/17 | 1,095 | 1,102 | 1,038 | 1,060 | -21 | -1.9% | 1,795,500 |
| 2016/06/16 | 1,135 | 1,135 | 1,074 | 1,081 | -56 | -4.9% | 835,800 |
| 2016/06/15 | 1,118 | 1,145 | 1,107 | 1,137 | +11 | +1% | 867,500 |
| 2016/06/14 | 1,172 | 1,180 | 1,124 | 1,126 | -61 | -5.1% | 1,109,300 |
| 2016/06/13 | 1,216 | 1,227 | 1,182 | 1,187 | -59 | -4.7% | 979,600 |
| 2016/06/10 | 1,276 | 1,276 | 1,240 | 1,246 | -21 | -1.7% | 692,900 |
| 2016/06/09 | 1,276 | 1,295 | 1,261 | 1,267 | -24 | -1.9% | 576,000 |
| 2016/06/08 | 1,283 | 1,291 | 1,273 | 1,291 | +9 | +0.7% | 360,200 |
| 2016/06/07 | 1,291 | 1,293 | 1,271 | 1,282 | +11 | +0.9% | 518,900 |
| 2016/06/06 | 1,271 | 1,278 | 1,243 | 1,271 | -27 | -2.1% | 844,100 |
| 2016/06/03 | 1,297 | 1,309 | 1,287 | 1,298 | -1 | -0.1% | 520,000 |
| 2016/06/02 | 1,322 | 1,326 | 1,288 | 1,299 | -1 | -0.1% | 892,100 |
| 2016/06/01 | 1,324 | 1,333 | 1,290 | 1,300 | -14 | -1.1% | 703,700 |
| 2016/05/31 | 1,302 | 1,314 | 1,291 | 1,314 | +2 | +0.2% | 500,900 |
| 2016/05/30 | 1,298 | 1,347 | 1,287 | 1,312 | +44 | +3.5% | 789,100 |
| 2016/05/27 | 1,271 | 1,278 | 1,262 | 1,268 | -3 | -0.2% | 287,000 |
| 2016/05/26 | 1,307 | 1,313 | 1,268 | 1,271 | -18 | -1.4% | 536,300 |
| 2016/05/25 | 1,290 | 1,298 | 1,280 | 1,289 | +23 | +1.8% | 632,000 |
| 2016/05/24 | 1,277 | 1,277 | 1,261 | 1,266 | -19 | -1.5% | 511,300 |
| 2016/05/23 | 1,290 | 1,294 | 1,258 | 1,285 | -13 | -1% | 668,700 |
| 2016/05/20 | 1,273 | 1,309 | 1,273 | 1,298 | +28 | +2.2% | 544,000 |
| 2016/05/19 | 1,283 | 1,288 | 1,257 | 1,270 | -5 | -0.4% | 618,500 |
| 2016/05/18 | 1,290 | 1,318 | 1,268 | 1,275 | -10 | -0.8% | 887,400 |
| 2016/05/17 | 1,278 | 1,294 | 1,272 | 1,285 | +13 | +1% | 518,900 |
| 2016/05/16 | 1,327 | 1,328 | 1,270 | 1,272 | -25 | -1.9% | 756,100 |
| 2016/05/13 | 1,349 | 1,349 | 1,284 | 1,297 | -62 | -4.6% | 917,800 |
| 2016/05/12 | 1,381 | 1,396 | 1,352 | 1,359 | -17 | -1.2% | 768,300 |
| 2016/05/11 | 1,380 | 1,409 | 1,374 | 1,376 | +11 | +0.8% | 1,327,700 |
| 2016/05/10 | 1,310 | 1,438 | 1,310 | 1,365 | +34 | +2.6% | 2,577,000 |
| 2016/05/09 | 1,315 | 1,348 | 1,312 | 1,331 | +46 | +3.6% | 980,400 |
2151～
2200
件表示中 / 6295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 | 344,900円 | +6.3% | +28.0% | 1.30% | 19.68倍 | 4.10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 | 142,200円 | +17.5% | +25.5% | 0.00% | 47.37倍 | 10.45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 | 207,500円 | +10.2% | +5.9% | 0.67% | 22.41倍 | 4.16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 |
| 東 映 | 505,000円 | +0.2% | -1.7% | 0.36% | 23.33倍 | 1.27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 |
| スカパーＪＳＡ | 117,500円 | +3.1% | +15.4% | 3.23% | 15.85倍 | 1.18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
