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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 1,358 | 1,378 | 1,349 | 1,361 | +41 | +3.1% | 1,069,300 |
| 2016/04/18 | 1,332 | 1,347 | 1,315 | 1,320 | -72 | -5.2% | 863,400 |
| 2016/04/15 | 1,380 | 1,417 | 1,380 | 1,392 | -38 | -2.7% | 845,200 |
| 2016/04/14 | 1,364 | 1,436 | 1,354 | 1,430 | +77 | +5.7% | 2,129,500 |
| 2016/04/13 | 1,364 | 1,374 | 1,333 | 1,353 | +13 | +1% | 1,110,100 |
| 2016/04/12 | 1,314 | 1,348 | 1,288 | 1,340 | +26 | +2% | 895,900 |
| 2016/04/11 | 1,322 | 1,322 | 1,277 | 1,314 | -9 | -0.7% | 1,247,400 |
| 2016/04/08 | 1,274 | 1,337 | 1,247 | 1,323 | -7 | -0.5% | 1,907,800 |
| 2016/04/07 | 1,305 | 1,350 | 1,302 | 1,330 | +23 | +1.8% | 1,273,500 |
| 2016/04/06 | 1,318 | 1,320 | 1,274 | 1,307 | -49 | -3.6% | 1,807,100 |
| 2016/04/05 | 1,400 | 1,401 | 1,354 | 1,356 | -56 | -4% | 730,400 |
| 2016/04/04 | 1,434 | 1,448 | 1,404 | 1,412 | -31 | -2.1% | 759,500 |
| 2016/04/01 | 1,499 | 1,508 | 1,434 | 1,443 | -60 | -4% | 1,273,400 |
| 2016/03/31 | 1,494 | 1,530 | 1,492 | 1,503 | +17 | +1.1% | 1,126,800 |
| 2016/03/30 | 1,499 | 1,544 | 1,479 | 1,486 | +17 | +1.2% | 1,879,700 |
| 2016/03/29 | 1,398 | 1,470 | 1,390 | 1,469 | +71 | +5.1% | 1,021,800 |
| 2016/03/28 | 1,391 | 1,403 | 1,373 | 1,398 | +24 | +1.7% | 671,100 |
| 2016/03/25 | 1,414 | 1,414 | 1,370 | 1,374 | -28 | -2% | 418,900 |
| 2016/03/24 | 1,391 | 1,411 | 1,365 | 1,402 | +2 | +0.1% | 573,500 |
| 2016/03/23 | 1,421 | 1,427 | 1,396 | 1,400 | -14 | -1% | 272,900 |
| 2016/03/22 | 1,412 | 1,428 | 1,396 | 1,414 | +19 | +1.4% | 462,700 |
| 2016/03/18 | 1,362 | 1,397 | 1,355 | 1,395 | +8 | +0.6% | 658,100 |
| 2016/03/17 | 1,438 | 1,454 | 1,378 | 1,387 | -38 | -2.7% | 960,700 |
| 2016/03/16 | 1,417 | 1,437 | 1,401 | 1,425 | +8 | +0.6% | 629,800 |
| 2016/03/15 | 1,411 | 1,448 | 1,405 | 1,417 | +3 | +0.2% | 719,600 |
| 2016/03/14 | 1,391 | 1,415 | 1,370 | 1,414 | +46 | +3.4% | 941,500 |
| 2016/03/11 | 1,391 | 1,394 | 1,351 | 1,368 | -58 | -4.1% | 1,208,200 |
| 2016/03/10 | 1,393 | 1,429 | 1,379 | 1,426 | +52 | +3.8% | 822,600 |
| 2016/03/09 | 1,358 | 1,384 | 1,338 | 1,374 | -14 | -1% | 752,400 |
| 2016/03/08 | 1,385 | 1,411 | 1,367 | 1,388 | +5 | +0.4% | 1,381,800 |
| 2016/03/07 | 1,392 | 1,394 | 1,374 | 1,383 | -9 | -0.6% | 579,300 |
| 2016/03/04 | 1,394 | 1,396 | 1,376 | 1,392 | -4 | -0.3% | 975,300 |
| 2016/03/03 | 1,375 | 1,412 | 1,362 | 1,396 | +21 | +1.5% | 1,002,700 |
| 2016/03/02 | 1,339 | 1,387 | 1,327 | 1,375 | +78 | +6% | 1,053,100 |
| 2016/03/01 | 1,292 | 1,304 | 1,268 | 1,297 | +4 | +0.3% | 1,107,900 |
| 2016/02/29 | 1,299 | 1,329 | 1,285 | 1,293 | +13 | +1% | 1,095,500 |
| 2016/02/26 | 1,268 | 1,297 | 1,268 | 1,280 | +22 | +1.7% | 1,034,100 |
| 2016/02/25 | 1,270 | 1,278 | 1,232 | 1,258 | -3 | -0.2% | 1,117,000 |
| 2016/02/24 | 1,233 | 1,275 | 1,219 | 1,261 | +23 | +1.9% | 1,437,400 |
| 2016/02/23 | 1,230 | 1,250 | 1,213 | 1,238 | +20 | +1.6% | 1,237,900 |
| 2016/02/22 | 1,195 | 1,225 | 1,168 | 1,218 | +18 | +1.5% | 1,857,600 |
| 2016/02/19 | 1,206 | 1,206 | 1,178 | 1,200 | -27 | -2.2% | 1,188,700 |
| 2016/02/18 | 1,208 | 1,243 | 1,201 | 1,227 | +58 | +5% | 1,413,200 |
| 2016/02/17 | 1,190 | 1,220 | 1,146 | 1,169 | -21 | -1.8% | 1,404,800 |
| 2016/02/16 | 1,148 | 1,221 | 1,145 | 1,190 | +27 | +2.3% | 2,010,200 |
| 2016/02/15 | 1,127 | 1,173 | 1,107 | 1,163 | +77 | +7.1% | 2,281,300 |
| 2016/02/12 | 1,120 | 1,143 | 1,080 | 1,086 | -108 | -9% | 3,009,700 |
| 2016/02/10 | 1,306 | 1,307 | 1,181 | 1,194 | -74 | -5.8% | 2,596,500 |
| 2016/02/09 | 1,349 | 1,351 | 1,250 | 1,268 | -138 | -9.8% | 3,142,500 |
| 2016/02/08 | 1,391 | 1,419 | 1,357 | 1,406 | -12 | -0.8% | 1,269,700 |
2301～
2350
件表示中 / 6386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 | 390,200円 | +6.3% | +28.0% | 1.47% | 21.99倍 | 4.58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 |
| ラクス | 269,800円 | +21.5% | +46.8% | 0.24% | 41.62倍 | 22.13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 |
| 電通総研 | 693,000円 | +10.1% | +11.4% | 1.67% | 27.84倍 | 4.75倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| スカパーＪＳＡ | 142,300円 | +3.1% | +15.4% | 2.67% | 19.20倍 | 1.43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 |
| Ｕ－ＮＥＸＴ | 216,500円 | +10.2% | +5.9% | 0.65% | 23.39倍 | 4.34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 |
市場注目の銘柄
チャート関連のコラム
