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 |
|---|---|---|---|---|---|---|---|
| 2014/01/28 | 1,330 | 1,370 | 1,279 | 1,291 | -40 | -3% | 1,370,100 |
| 2014/01/27 | 1,327 | 1,357 | 1,319 | 1,331 | -57 | -4.1% | 1,753,500 |
| 2014/01/24 | 1,417 | 1,428 | 1,372 | 1,388 | -78 | -5.3% | 2,944,200 |
| 2014/01/23 | 1,399 | 1,499 | 1,393 | 1,466 | +96 | +7% | 4,863,400 |
| 2014/01/22 | 1,333 | 1,377 | 1,333 | 1,370 | +35 | +2.6% | 1,454,500 |
| 2014/01/21 | 1,327 | 1,362 | 1,327 | 1,335 | ±0 | ±0% | 933,300 |
| 2014/01/20 | 1,349 | 1,354 | 1,323 | 1,335 | -7 | -0.5% | 715,900 |
| 2014/01/17 | 1,321 | 1,353 | 1,321 | 1,342 | +13 | +1% | 792,500 |
| 2014/01/16 | 1,352 | 1,353 | 1,327 | 1,329 | -24 | -1.8% | 1,288,100 |
| 2014/01/15 | 1,358 | 1,358 | 1,324 | 1,353 | +19 | +1.4% | 600,400 |
| 2014/01/14 | 1,331 | 1,352 | 1,307 | 1,334 | -33 | -2.4% | 711,800 |
| 2014/01/10 | 1,369 | 1,375 | 1,353 | 1,367 | -5 | -0.4% | 660,800 |
| 2014/01/09 | 1,360 | 1,384 | 1,350 | 1,372 | +1 | +0.1% | 803,500 |
| 2014/01/08 | 1,346 | 1,375 | 1,340 | 1,371 | +21 | +1.6% | 697,600 |
| 2014/01/07 | 1,363 | 1,364 | 1,338 | 1,350 | -20 | -1.5% | 890,200 |
| 2014/01/06 | 1,380 | 1,392 | 1,357 | 1,370 | -10 | -0.7% | 1,071,500 |
| 2013/12/30 | 1,368 | 1,387 | 1,361 | 1,380 | +13 | +1% | 863,600 |
| 2013/12/27 | 1,387 | 1,391 | 1,350 | 1,367 | -8 | -0.6% | 820,100 |
| 2013/12/26 | 1,378 | 1,380 | 1,350 | 1,375 | +7 | +0.5% | 1,255,100 |
| 2013/12/25 | 1,335 | 1,374 | 1,334 | 1,368 | +26 | +1.9% | 2,200,200 |
| 2013/12/24 | 1,362 | 1,393 | 1,336 | 1,342 | -20 | -1.5% | 2,014,100 |
| 2013/12/20 | 1,355 | 1,365 | 1,342 | 1,362 | -2 | -0.1% | 1,179,600 |
| 2013/12/19 | 1,365 | 1,387 | 1,359 | 1,364 | +20 | +1.5% | 2,127,100 |
| 2013/12/18 | 1,344 | 1,350 | 1,322 | 1,344 | -3 | -0.2% | 1,649,700 |
| 2013/12/17 | 1,300 | 1,357 | 1,292 | 1,347 | +72 | +5.6% | 2,937,000 |
| 2013/12/16 | 1,308 | 1,314 | 1,272 | 1,275 | -32 | -2.4% | 1,283,400 |
| 2013/12/13 | 1,320 | 1,320 | 1,287 | 1,307 | ±0 | ±0% | 1,481,500 |
| 2013/12/12 | 1,288 | 1,320 | 1,270 | 1,307 | +14 | +1.1% | 1,965,600 |
| 2013/12/11 | 1,336 | 1,342 | 1,270 | 1,293 | -43 | -3.2% | 2,663,500 |
| 2013/12/10 | 1,301 | 1,338 | 1,287 | 1,336 | +19 | +1.4% | 2,178,500 |
| 2013/12/09 | 1,281 | 1,318 | 1,270 | 1,317 | +49 | +3.9% | 3,113,100 |
| 2013/12/06 | 1,231 | 1,275 | 1,223 | 1,268 | +46 | +3.8% | 2,764,100 |
| 2013/12/05 | 1,211 | 1,236 | 1,203 | 1,222 | +13 | +1.1% | 1,572,400 |
| 2013/12/04 | 1,188 | 1,233 | 1,187 | 1,209 | +1 | +0.1% | 1,886,200 |
| 2013/12/03 | 1,194 | 1,218 | 1,183 | 1,208 | +14 | +1.2% | 1,073,100 |
| 2013/12/02 | 1,187 | 1,200 | 1,177 | 1,194 | -1 | -0.1% | 920,900 |
| 2013/11/29 | 1,180 | 1,206 | 1,172 | 1,195 | +13 | +1.1% | 788,200 |
| 2013/11/28 | 1,185 | 1,190 | 1,172 | 1,182 | +2 | +0.2% | 572,000 |
| 2013/11/27 | 1,187 | 1,193 | 1,177 | 1,180 | -19 | -1.6% | 482,300 |
| 2013/11/26 | 1,179 | 1,205 | 1,177 | 1,199 | +8 | +0.7% | 610,700 |
| 2013/11/25 | 1,207 | 1,217 | 1,186 | 1,191 | -11 | -0.9% | 589,600 |
| 2013/11/22 | 1,249 | 1,249 | 1,192 | 1,202 | -35 | -2.8% | 1,237,800 |
| 2013/11/21 | 1,218 | 1,242 | 1,211 | 1,237 | +37 | +3.1% | 1,644,600 |
| 2013/11/20 | 1,196 | 1,211 | 1,195 | 1,200 | -1 | -0.1% | 811,300 |
| 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 |
2801～
2850
件表示中 / 6340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 | 358,900円 | +6.3% | +28.0% | 1.33% | 20.28倍 | 4.23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 | 225,700円 | +21.5% | +46.8% | 0.29% | 34.81倍 | 18.52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 |
| スカパーＪＳＡ | 135,700円 | +3.1% | +15.4% | 2.80% | 18.31倍 | 1.37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 |
| 東 映 | 512,000円 | -4.3% | -16.2% | 0.23% | 21.86倍 | 1.20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 |
| ＮＳＤ | 350,300円 | +5.0% | +1.5% | 2.54% | 22.32倍 | 3.97倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
市場注目の銘柄
チャート関連のコラム
