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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,619 | 1,629 | 1,569 | 1,576 | -21 | -1.3% | 923,900 |
| 2015/04/22 | 1,572 | 1,613 | 1,557 | 1,597 | +29 | +1.8% | 1,085,100 |
| 2015/04/21 | 1,515 | 1,570 | 1,503 | 1,568 | +67 | +4.5% | 782,900 |
| 2015/04/20 | 1,488 | 1,528 | 1,459 | 1,501 | +7 | +0.5% | 1,080,700 |
| 2015/04/17 | 1,560 | 1,562 | 1,493 | 1,494 | -96 | -6% | 1,662,100 |
| 2015/04/16 | 1,650 | 1,656 | 1,573 | 1,590 | -30 | -1.9% | 1,017,500 |
| 2015/04/15 | 1,631 | 1,660 | 1,614 | 1,620 | -10 | -0.6% | 699,700 |
| 2015/04/14 | 1,637 | 1,650 | 1,616 | 1,630 | -22 | -1.3% | 582,200 |
| 2015/04/13 | 1,602 | 1,662 | 1,601 | 1,652 | +68 | +4.3% | 1,414,100 |
| 2015/04/10 | 1,604 | 1,607 | 1,552 | 1,584 | -10 | -0.6% | 987,700 |
| 2015/04/09 | 1,572 | 1,604 | 1,557 | 1,594 | +32 | +2% | 892,300 |
| 2015/04/08 | 1,519 | 1,572 | 1,515 | 1,562 | +58 | +3.9% | 966,100 |
| 2015/04/07 | 1,520 | 1,524 | 1,493 | 1,504 | -17 | -1.1% | 574,200 |
| 2015/04/06 | 1,485 | 1,526 | 1,479 | 1,521 | +37 | +2.5% | 780,500 |
| 2015/04/03 | 1,492 | 1,508 | 1,474 | 1,484 | -8 | -0.5% | 496,500 |
| 2015/04/02 | 1,464 | 1,533 | 1,461 | 1,492 | +27 | +1.8% | 1,081,200 |
| 2015/04/01 | 1,470 | 1,485 | 1,442 | 1,465 | -13 | -0.9% | 573,200 |
| 2015/03/31 | 1,495 | 1,514 | 1,473 | 1,478 | -4 | -0.3% | 674,000 |
| 2015/03/30 | 1,441 | 1,490 | 1,440 | 1,482 | +37 | +2.6% | 643,900 |
| 2015/03/27 | 1,448 | 1,489 | 1,433 | 1,445 | -20 | -1.4% | 658,700 |
| 2015/03/26 | 1,481 | 1,492 | 1,461 | 1,465 | -30 | -2% | 659,800 |
| 2015/03/25 | 1,481 | 1,507 | 1,466 | 1,495 | -3 | -0.2% | 1,055,300 |
| 2015/03/24 | 1,515 | 1,528 | 1,472 | 1,498 | -31 | -2% | 1,042,500 |
| 2015/03/23 | 1,519 | 1,557 | 1,512 | 1,529 | +27 | +1.8% | 1,157,800 |
| 2015/03/20 | 1,458 | 1,520 | 1,439 | 1,502 | +56 | +3.9% | 1,521,000 |
| 2015/03/19 | 1,389 | 1,451 | 1,376 | 1,446 | +54 | +3.9% | 1,094,100 |
| 2015/03/18 | 1,425 | 1,426 | 1,363 | 1,392 | -33 | -2.3% | 806,300 |
| 2015/03/17 | 1,462 | 1,470 | 1,415 | 1,425 | -1 | -0.1% | 1,045,900 |
| 2015/03/16 | 1,412 | 1,451 | 1,398 | 1,426 | -3 | -0.2% | 1,270,600 |
| 2015/03/13 | 1,403 | 1,441 | 1,396 | 1,429 | +40 | +2.9% | 1,594,300 |
| 2015/03/12 | 1,367 | 1,410 | 1,350 | 1,389 | +69 | +5.2% | 2,219,300 |
| 2015/03/11 | 1,296 | 1,331 | 1,278 | 1,320 | +43 | +3.4% | 1,327,300 |
| 2015/03/10 | 1,283 | 1,293 | 1,267 | 1,277 | -2 | -0.2% | 535,600 |
| 2015/03/09 | 1,277 | 1,298 | 1,263 | 1,279 | +4 | +0.3% | 771,300 |
| 2015/03/06 | 1,241 | 1,280 | 1,239 | 1,275 | +30 | +2.4% | 949,800 |
| 2015/03/05 | 1,214 | 1,253 | 1,214 | 1,245 | +21 | +1.7% | 636,000 |
| 2015/03/04 | 1,204 | 1,231 | 1,187 | 1,224 | +20 | +1.7% | 428,600 |
| 2015/03/03 | 1,219 | 1,231 | 1,190 | 1,204 | -15 | -1.2% | 575,200 |
| 2015/03/02 | 1,248 | 1,254 | 1,216 | 1,219 | -24 | -1.9% | 510,000 |
| 2015/02/27 | 1,205 | 1,255 | 1,200 | 1,243 | +52 | +4.4% | 987,100 |
| 2015/02/26 | 1,182 | 1,205 | 1,174 | 1,191 | +9 | +0.8% | 427,300 |
| 2015/02/25 | 1,170 | 1,188 | 1,170 | 1,182 | -5 | -0.4% | 388,900 |
| 2015/02/24 | 1,160 | 1,204 | 1,159 | 1,187 | +33 | +2.9% | 894,400 |
| 2015/02/23 | 1,165 | 1,187 | 1,150 | 1,154 | -8 | -0.7% | 510,300 |
| 2015/02/20 | 1,170 | 1,170 | 1,151 | 1,162 | -10 | -0.9% | 615,700 |
| 2015/02/19 | 1,137 | 1,176 | 1,137 | 1,172 | +24 | +2.1% | 631,400 |
| 2015/02/18 | 1,145 | 1,164 | 1,126 | 1,148 | -9 | -0.8% | 982,800 |
| 2015/02/17 | 1,179 | 1,185 | 1,151 | 1,157 | -37 | -3.1% | 959,700 |
| 2015/02/16 | 1,210 | 1,215 | 1,185 | 1,194 | -11 | -0.9% | 822,400 |
| 2015/02/13 | 1,180 | 1,211 | 1,176 | 1,205 | +25 | +2.1% | 1,079,000 |
2451～
2500
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
