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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,210 | 1,210 | 1,195 | 1,201 | -1 | -0.1% | 1,050,200 |
| 2013/11/18 | 1,177 | 1,217 | 1,171 | 1,202 | +45 | +3.9% | 2,110,000 |
| 2013/11/15 | 1,130 | 1,165 | 1,128 | 1,157 | +37 | +3.3% | 1,418,000 |
| 2013/11/14 | 1,120 | 1,134 | 1,116 | 1,120 | -1 | -0.1% | 815,300 |
| 2013/11/13 | 1,116 | 1,125 | 1,111 | 1,121 | +4 | +0.4% | 441,300 |
| 2013/11/12 | 1,102 | 1,124 | 1,095 | 1,117 | +5 | +0.4% | 1,040,300 |
| 2013/11/11 | 1,150 | 1,151 | 1,108 | 1,112 | -20 | -1.8% | 847,600 |
| 2013/11/08 | 1,144 | 1,147 | 1,125 | 1,132 | -25 | -2.2% | 963,900 |
| 2013/11/07 | 1,161 | 1,177 | 1,156 | 1,157 | +1 | +0.1% | 853,600 |
| 2013/11/06 | 1,155 | 1,166 | 1,144 | 1,156 | -6 | -0.5% | 912,400 |
| 2013/11/05 | 1,140 | 1,168 | 1,126 | 1,162 | +32 | +2.8% | 1,292,400 |
| 2013/11/01 | 1,130 | 1,155 | 1,117 | 1,130 | +16 | +1.4% | 1,406,100 |
| 2013/10/31 | 1,172 | 1,179 | 1,112 | 1,114 | -20 | -1.8% | 2,013,900 |
| 2013/10/30 | 1,156 | 1,185 | 1,131 | 1,134 | -52 | -4.4% | 2,349,400 |
| 2013/10/29 | 1,212 | 1,224 | 1,179 | 1,186 | -48 | -3.9% | 1,573,800 |
| 2013/10/28 | 1,240 | 1,251 | 1,228 | 1,234 | -2 | -0.2% | 948,700 |
| 2013/10/25 | 1,278 | 1,289 | 1,231 | 1,236 | -29 | -2.3% | 1,555,300 |
| 2013/10/24 | 1,248 | 1,265 | 1,238 | 1,265 | +6 | +0.5% | 777,100 |
| 2013/10/23 | 1,236 | 1,264 | 1,236 | 1,259 | +14 | +1.1% | 1,161,100 |
| 2013/10/22 | 1,273 | 1,278 | 1,234 | 1,245 | -35 | -2.7% | 1,492,000 |
| 2013/10/21 | 1,286 | 1,289 | 1,272 | 1,280 | +1 | +0.1% | 668,800 |
| 2013/10/18 | 1,262 | 1,283 | 1,262 | 1,279 | +24 | +1.9% | 870,900 |
| 2013/10/17 | 1,277 | 1,282 | 1,246 | 1,255 | -5 | -0.4% | 778,100 |
| 2013/10/16 | 1,271 | 1,283 | 1,255 | 1,260 | -21 | -1.6% | 716,800 |
| 2013/10/15 | 1,270 | 1,287 | 1,263 | 1,281 | +25 | +2% | 1,618,400 |
| 2013/10/11 | 1,247 | 1,282 | 1,237 | 1,256 | +37 | +3% | 1,745,600 |
| 2013/10/10 | 1,185 | 1,223 | 1,175 | 1,219 | +60 | +5.2% | 1,764,600 |
| 2013/10/09 | 1,133 | 1,165 | 1,124 | 1,159 | +6 | +0.5% | 794,700 |
| 2013/10/08 | 1,125 | 1,160 | 1,123 | 1,153 | -2 | -0.2% | 773,800 |
| 2013/10/07 | 1,202 | 1,205 | 1,150 | 1,155 | -44 | -3.7% | 827,600 |
| 2013/10/04 | 1,184 | 1,209 | 1,163 | 1,199 | +9 | +0.8% | 1,108,000 |
| 2013/10/03 | 1,220 | 1,228 | 1,185 | 1,190 | -41 | -3.3% | 1,606,100 |
| 2013/10/02 | 1,279 | 1,290 | 1,215 | 1,231 | -53 | -4.1% | 1,172,700 |
| 2013/10/01 | 1,280 | 1,313 | 1,276 | 1,284 | +8 | +0.6% | 1,853,700 |
| 2013/09/30 | 1,280 | 1,298 | 1,264 | 1,276 | -5 | -0.4% | 1,294,000 |
| 2013/09/27 | 1,285 | 1,293 | 1,270 | 1,281 | -4 | -0.3% | 1,151,600 |
| 2013/09/26 | 1,237 | 1,285 | 1,233 | 1,285 | +42 | +3.4% | 1,020,000 |
| 2013/09/25 | 1,263 | 1,280 | 1,233 | 1,243 | -12 | -1% | 1,031,500 |
| 2013/09/24 | 1,263 | 1,274 | 1,243 | 1,255 | -16 | -1.3% | 918,800 |
| 2013/09/20 | 1,293 | 1,294 | 1,263 | 1,271 | -24 | -1.9% | 1,269,800 |
| 2013/09/19 | 1,287 | 1,295 | 1,269 | 1,295 | +19 | +1.5% | 1,564,100 |
| 2013/09/18 | 1,276 | 1,293 | 1,261 | 1,276 | +8 | +0.6% | 1,638,100 |
| 2013/09/17 | 1,230 | 1,278 | 1,222 | 1,268 | +63 | +5.2% | 2,109,900 |
| 2013/09/13 | 1,193 | 1,208 | 1,164 | 1,205 | +6 | +0.5% | 1,776,500 |
| 2013/09/12 | 1,260 | 1,262 | 1,192 | 1,199 | -58 | -4.6% | 1,932,200 |
| 2013/09/11 | 1,257 | 1,275 | 1,227 | 1,257 | +13 | +1% | 1,590,900 |
| 2013/09/10 | 1,227 | 1,259 | 1,216 | 1,244 | +36 | +3% | 2,284,400 |
| 2013/09/09 | 1,204 | 1,230 | 1,192 | 1,208 | +40 | +3.4% | 1,113,500 |
| 2013/09/06 | 1,163 | 1,184 | 1,163 | 1,168 | -2 | -0.2% | 927,300 |
| 2013/09/05 | 1,191 | 1,196 | 1,160 | 1,170 | -27 | -2.3% | 1,163,100 |
2801～
2850
件表示中 / 6296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 | 350,200円 | +6.3% | +28.0% | 1.28% | 19.84倍 | 4.14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 | 145,800円 | +17.5% | +25.5% | 0.00% | 48.57倍 | 10.72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 | 212,200円 | +10.2% | +5.9% | 0.66% | 22.92倍 | 4.26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 | 500,000円 | +0.2% | -1.7% | 0.36% | 23.10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 |
| ビジョナル | 886,300円 | +15.5% | +6.1% | 0.00% | 26.17倍 | 6.00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
