！決算発表予定日 2024/05/10
9449東証P貸借
業種 情報・通信業
ＧＭＯインターネットグループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,995.0 (23/06/22) | 2,115.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,973.5 (24/03/08) | 2,459.0 (24/02/22) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,484.0 | 2,973.5 | 2,459.0 | 2,539.0 | -24.0 | -0.9 | 27,334,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,470.0 | 2,995.0 | 2,115.0 | 2,563.0 | +97.0 | +3.9 | 62,217,200 |
| 2022 | 2,753.0 | 2,969.0 | 2,105.0 | 2,466.0 | -249.0 | -9.2 | 93,218,300 |
| 2021 | 3,015.0 | 3,760.0 | 2,645.0 | 2,715.0 | -246.0 | -8.3 | 96,460,300 |
| 2020 | 2,049.0 | 3,260.0 | 1,453.0 | 2,961.0 | +886.0 | +42.7 | 149,488,800 |
| 2019 | 1,418.0 | 2,333.0 | 1,329.0 | 2,075.0 | +604.0 | +41.1 | 171,417,500 |
| 2018 | 1,960.0 | 3,030.0 | 1,220.0 | 1,471.0 | -446.0 | -23.3 | 327,557,400 |
| 2017 | 1,524.0 | 2,145.0 | 1,162.0 | 1,917.0 | +423.0 | +28.3 | 247,668,200 |
| 2016 | 1,591.0 | 1,626.0 | 957.0 | 1,494.0 | -108.0 | -6.7 | 248,649,000 |
| 2015 | 1,026.0 | 2,203.0 | 904.0 | 1,602.0 | +574.0 | +55.8 | 261,552,500 |
| 2014 | 1,380.0 | 1,499.0 | 818.0 | 1,028.0 | -352.0 | -25.5 | 242,886,000 |
| 2013 | 565.0 | 1,393.0 | 553.0 | 1,380.0 | +822.0 | +147.3 | 522,978,500 |
| 2012 | 292.0 | 589.0 | 279.0 | 558.0 | +264.0 | +89.8 | 197,562,000 |
| 2011 | 408.0 | 534.0 | 275.0 | 294.0 | -114.0 | -27.9 | 185,036,100 |
| 2010 | 375.0 | 442.0 | 273.0 | 408.0 | +33.0 | +8.8 | 98,706,200 |
| 2009 | 480.0 | 505.0 | 282.0 | 375.0 | -80.0 | -17.6 | 188,192,600 |
| 2008 | 360.0 | 762.0 | 163.0 | 455.0 | +80.0 | +21.3 | 482,463,500 |
| 2007 | 770.0 | 1,254.0 | 239.0 | 375.0 | -392.0 | -51.1 | 239,819,500 |
| 2006 | 2,905.0 | 2,975.0 | 747.0 | 767.0 | -2,143.0 | -73.6 | 198,250,500 |
| 2005 | 2,405.0 | 3,400.0 | 1,862.0 | 2,910.0 | +520.0 | +21.8 | 226,762,600 |
| 2004 | 670.0 | 3,650.0 | 670.0 | 2,390.0 | +1,725.0 | +259.4 | 256,213,100 |
| 2003 | 187.0 | 1,130.0 | 149.0 | 665.0 | +490.0 | +280.0 | 47,607,000 |
| 2002 | 243.0 | 357.0 | 150.0 | 175.0 | -67.5 | -27.8 | 15,173,000 |
| 2001 | 450.0 | 1,195.0 | 212.5 | 242.5 | -187.5 | -43.6 | 34,031,000 |
| 2000 | 15,500.0 | 24,500.0 | 412.5 | 430.0 | -14,320.0 | -97.1 | 29,302,000 |
| 1999 | 2,625.0 | 15,500.0 | 1,875.0 | 14,750.0 | ー | ー | 65,344,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて