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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,465 | 2,478.5 | 2,444.5 | 2,452.5 | -36 | -1.4% | 213,100 |
| 2024/07/23 | 2,499 | 2,500 | 2,473.5 | 2,488.5 | +17.5 | +0.7% | 171,300 |
| 2024/07/22 | 2,472 | 2,485 | 2,451 | 2,471 | -1.5 | -0.1% | 202,100 |
| 2024/07/19 | 2,496 | 2,501 | 2,461 | 2,472.5 | -31 | -1.2% | 214,800 |
| 2024/07/18 | 2,529 | 2,538 | 2,503.5 | 2,503.5 | -17.5 | -0.7% | 244,100 |
| 2024/07/17 | 2,571.5 | 2,575 | 2,497.5 | 2,521 | -63.5 | -2.5% | 305,400 |
| 2024/07/16 | 2,588.5 | 2,608 | 2,573 | 2,584.5 | -6 | -0.2% | 247,400 |
| 2024/07/12 | 2,551 | 2,598.5 | 2,551 | 2,590.5 | +39.5 | +1.5% | 211,500 |
| 2024/07/11 | 2,555.5 | 2,576 | 2,534 | 2,551 | +23 | +0.9% | 406,900 |
| 2024/07/10 | 2,532.5 | 2,540 | 2,504.5 | 2,528 | -19 | -0.7% | 306,100 |
| 2024/07/09 | 2,517 | 2,557.5 | 2,505.5 | 2,547 | +28 | +1.1% | 293,600 |
| 2024/07/08 | 2,530.5 | 2,555.5 | 2,514.5 | 2,519 | -23.5 | -0.9% | 385,800 |
| 2024/07/05 | 2,531 | 2,555.5 | 2,524 | 2,542.5 | -24 | -0.9% | 229,800 |
| 2024/07/04 | 2,590 | 2,609.5 | 2,566 | 2,566.5 | +76 | +3.1% | 519,900 |
| 2024/07/03 | 2,450 | 2,494.5 | 2,436.5 | 2,490.5 | +38.5 | +1.6% | 298,600 |
| 2024/07/02 | 2,433.5 | 2,458.5 | 2,422.5 | 2,452 | +30.5 | +1.3% | 327,500 |
| 2024/07/01 | 2,456 | 2,458 | 2,421.5 | 2,421.5 | -34.5 | -1.4% | 348,100 |
| 2024/06/28 | 2,497.5 | 2,502 | 2,445 | 2,456 | -27.5 | -1.1% | 274,100 |
| 2024/06/27 | 2,440.5 | 2,483.5 | 2,440 | 2,483.5 | +15 | +0.6% | 280,200 |
| 2024/06/26 | 2,470 | 2,472 | 2,442 | 2,468.5 | +0.5 | ±0% | 271,400 |
| 2024/06/25 | 2,450 | 2,472 | 2,445 | 2,468 | +5.5 | +0.2% | 187,500 |
| 2024/06/24 | 2,450 | 2,468 | 2,440.5 | 2,462.5 | +41 | +1.7% | 298,300 |
| 2024/06/21 | 2,428.5 | 2,449 | 2,419 | 2,421.5 | +15.5 | +0.6% | 298,600 |
| 2024/06/20 | 2,401 | 2,415 | 2,385.5 | 2,406 | +8 | +0.3% | 234,000 |
| 2024/06/19 | 2,423 | 2,444 | 2,392 | 2,398 | -25.5 | -1.1% | 242,400 |
| 2024/06/18 | 2,409.5 | 2,446 | 2,395 | 2,423.5 | +37.5 | +1.6% | 267,500 |
| 2024/06/17 | 2,395.5 | 2,396 | 2,368 | 2,386 | -30 | -1.2% | 209,400 |
| 2024/06/14 | 2,408.5 | 2,433.5 | 2,400 | 2,416 | -2 | -0.1% | 250,500 |
| 2024/06/13 | 2,405 | 2,433.5 | 2,389.5 | 2,418 | +35.5 | +1.5% | 202,500 |
| 2024/06/12 | 2,409.5 | 2,422.5 | 2,382.5 | 2,382.5 | -29 | -1.2% | 175,400 |
| 2024/06/11 | 2,416.5 | 2,421.5 | 2,399 | 2,411.5 | -10.5 | -0.4% | 163,500 |
| 2024/06/10 | 2,385 | 2,435 | 2,378 | 2,422 | +13 | +0.5% | 246,900 |
| 2024/06/07 | 2,381 | 2,414 | 2,372 | 2,409 | +17.5 | +0.7% | 332,500 |
| 2024/06/06 | 2,490 | 2,492.5 | 2,391.5 | 2,391.5 | -114 | -4.5% | 396,500 |
| 2024/06/05 | 2,495 | 2,508.5 | 2,475 | 2,505.5 | +5.5 | +0.2% | 210,200 |
| 2024/06/04 | 2,450 | 2,513 | 2,445 | 2,500 | +3.5 | +0.1% | 418,400 |
| 2024/06/03 | 2,476 | 2,498 | 2,462 | 2,496.5 | +20.5 | +0.8% | 199,500 |
| 2024/05/31 | 2,452 | 2,486 | 2,443.5 | 2,476 | +6 | +0.2% | 482,700 |
| 2024/05/30 | 2,441 | 2,507.5 | 2,436 | 2,470 | +10.5 | +0.4% | 411,400 |
| 2024/05/29 | 2,455 | 2,468.5 | 2,447 | 2,459.5 | -24.5 | -1% | 239,900 |
| 2024/05/28 | 2,490.5 | 2,491.5 | 2,464 | 2,484 | +2.5 | +0.1% | 286,300 |
| 2024/05/27 | 2,411 | 2,481.5 | 2,398 | 2,481.5 | +76 | +3.2% | 357,200 |
| 2024/05/24 | 2,407 | 2,435.5 | 2,395.5 | 2,405.5 | -42.5 | -1.7% | 459,500 |
| 2024/05/23 | 2,555 | 2,564 | 2,447 | 2,448 | -131.5 | -5.1% | 456,300 |
| 2024/05/22 | 2,622.5 | 2,626 | 2,551 | 2,579.5 | -89.5 | -3.4% | 474,300 |
| 2024/05/21 | 2,673 | 2,697 | 2,662 | 2,669 | -8 | -0.3% | 264,500 |
| 2024/05/20 | 2,670 | 2,690 | 2,647.5 | 2,677 | -6 | -0.2% | 179,000 |
| 2024/05/17 | 2,708 | 2,738.5 | 2,663.5 | 2,683 | -37.5 | -1.4% | 362,500 |
| 2024/05/16 | 2,789 | 2,800.5 | 2,705.5 | 2,720.5 | -40 | -1.4% | 328,800 |
| 2024/05/15 | 2,772.5 | 2,778 | 2,717 | 2,760.5 | +27.5 | +1% | 400,500 |
251～
300
件表示中 / 6355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 | 378,600円 | +6.3% | +28.0% | 1.26% | 21.39倍 | 4.46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 | 161,300円 | +17.5% | +34.8% | 0.00% | 53.75倍 | 11.86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 |
| ラクス | 234,700円 | +21.5% | +46.8% | 0.28% | 36.20倍 | 19.25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 |
| 東 映 | 531,000円 | -4.3% | -16.2% | 0.23% | 22.90倍 | 1.25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 |
| メルカリ | 235,200円 | +6.7% | +33.6% | 0.00% | 26.98倍 | 4.82倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
市場注目の銘柄
チャート関連のコラム
