9449 GMOインターネットグループ

9449
2024/05/16
時価
2970億円
PER
20.36倍
2009年以降
赤字-37.29倍
(2009-2023年)
PBR
3.33倍
2009年以降
1.56-7.17倍
(2009-2023年)
配当
1.62%
ROE
17.19%
ROA
0.81%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
2,761
始値
2,789
高値
2,801
安値
2,706
終値 -1.45%
2,721
出来高 -17.9%
328,800

乖離率

株価(5日)
移動平均値
+1.42%
2,683
株価(25日)
移動平均値
+3.5%
2,629
出来高(5日)
移動平均値
-13.56%
380,380

2023/12/15~2024/05/16

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/162,7892,8012,7062,721-1.45%328,8002970億6940万+3.5%20.363.33
05/152,7732,7782,7172,761+1.02%400,5003014億3646万+4.98%20.653.38
05/142,6552,7612,6362,733+3.05%514,9002983億7952万+4%20.453.35
05/132,6712,7052,6352,652+4%424,8002895億3622万+0.87%19.843.25
05/102,5622,5742,5382,550+0.59%232,9002784億21万-3.12%19.083.12
05/092,5422,5492,5262,535-0.2%225,8002767億6256万-3.94%18.963.1
05/082,5462,5652,5272,540-0.55%256,8002773億844万-4.08%193.11
05/072,5892,5892,5502,554+0.59%227,1002788億3692万-3.91%19.113.13
05/022,5612,5612,5302,539-0.43%180,1002771億9927万-4.73%18.993.11
05/012,5792,5862,5502,550-2.26%232,2002784億21万-4.71%19.083.12
04/302,6002,6132,5732,609+0.54%241,0002848億4163万-2.87%19.523.2
04/262,5472,5992,5422,595+1.37%266,2002833億1316万-3.6%19.413.18
04/252,5982,5982,5562,560-2.14%212,0002794億9198万-5.33%19.153.14
04/242,5932,6322,5932,616+2.39%324,6002856億586万-3.75%19.573.2
04/232,5902,6042,5412,555-1.73%289,7002789億4609万-6.34%19.113.13
04/222,5702,6002,5602,600+1.21%354,6002838億5904万-5.07%19.453.18
04/192,6502,7082,5352,569-2.54%710,3002804億7456万-6.45%19.223.15
04/182,6132,6482,6112,636+1.5%160,3002877億8939万-4.32%19.723.23
04/172,6202,6292,5902,597-1.78%276,4002835億3151万-5.94%19.433.18
04/162,6462,6612,6222,644-0.75%252,5002886億6281万-4.55%19.783.24
04/152,7052,7112,6452,664-3.2%319,0002908億4634万-4.1%19.933.26
04/122,7122,7702,7112,752+0.99%309,3003004億5387万-1.33%20.593.37
04/112,6922,7312,6762,725-0.15%262,9002975億611万-2.47%20.393.34
04/102,7522,7602,7262,729-0.51%266,3003004億9929万-2.54%20.423.34
04/092,7392,7592,7182,743-0.25%247,2002994億7129万-2.21%20.523.36
04/082,7312,7502,7162,750+1.36%321,7003002億3552万-2.2%20.573.37
04/052,7402,7402,6952,713-1.31%224,9002961億9599万-3.49%20.33.32
04/042,7442,7742,7342,749+0.77%311,4003001億2634万-2.17%20.563.37
04/032,7272,7492,7212,728+0.18%385,8002978億3364万-2.85%20.413.34
04/022,7602,7622,7122,723-1.59%327,4002972億8775万-2.92%20.373.33
04/012,8092,8272,7672,767-0.5%182,9003046億8360万-1.07%20.73.39
03/292,7332,7882,7332,781+1.76%239,6003062億2519万-0.18%20.83.41
03/282,8002,8002,7212,733-2.81%309,4003009億3975万-1.58%20.453.35
03/272,8202,8332,7832,812+0.46%383,2003096億3870万+1.48%21.043.44
03/262,7712,8022,7602,799+1.05%234,7003082億723万+1.23%20.943.43
03/252,8682,8782,7702,770-3.89%328,5003050億1394万+0.44%20.723.39
03/222,8892,9002,8572,882-0.96%285,7003173億4663万+4.72%21.563.53
03/212,9212,9492,8992,910+1.78%437,8003204億2981万+6.13%21.773.56
03/192,8272,8662,8272,859+0.63%178,2003148億1403万+4.76%21.393.5
03/182,7942,8562,7862,841+2.12%278,5003128億3199万+4.49%21.253.48
03/152,7492,7942,7362,7820%274,4003063億3530万+2.66%20.813.41
03/142,7872,7872,7472,782-0.18%187,9003063億3530万+2.88%20.813.41
03/132,8252,8312,7652,787-1.24%317,3003068億8587万+3.38%20.853.41
03/122,8202,8392,7662,822-1.26%315,2003107億3983万+4.83%21.113.46
03/112,8772,8832,8262,858-2.26%327,3003147億391万+6.4%21.383.5
03/082,8972,9742,8782,924+1.11%472,1003219億7139万+9.19%21.873.58
03/072,8872,8982,8582,892+1.23%254,8003184億4777万+8.4%21.633.54
03/062,8502,9232,8392,857-0.49%297,1003145億9380万+7.45%21.373.5
03/052,8782,9082,8142,871-0.93%460,5003161億3539万+8.3%21.483.52
03/042,7762,9152,7552,898+6.31%711,9003191億845万+9.69%21.683.55
03/012,7312,7522,7192,726+0.81%301,1003001億6895万+3.53%20.393.34
02/292,6752,7132,6512,704+0.71%453,4002977億4646万+2.74%20.233.31
02/282,6852,7132,6612,685+0.67%459,7002956億5430万+2.01%20.093.29
02/272,5102,6682,5102,667+5.58%676,9002936億7226万+1.21%19.953.27
02/262,5042,5532,5002,526+2.02%741,5002781億4628万-4.17%18.93.09
02/222,5502,5612,4592,476-3.77%877,4002726億4062万-6.28%18.523.03
02/212,5502,5862,5472,573+0.16%294,0002833億2161万-2.94%19.253.15
02/202,6082,6292,5532,569-3.35%571,4002828億8116万-3.35%19.223.15
02/192,6252,6602,6112,658+1.14%198,3002926億8124万-0.15%19.883.26
02/162,6122,6442,5792,628+0.23%354,5002893億7784万-1.24%19.663.22
02/152,6352,6552,5852,622-0.3%493,2002887億1716万-1.39%19.613.21
02/142,7242,7722,6132,630+1.39%1,231,1002895億9807万-0.98%19.673.22
02/132,6432,6452,5772,594-0.65%413,8002856億3399万-2.15%19.413.18
02/092,6152,6442,6042,611-0.34%255,1002875億592万-1.36%19.533.2
02/082,6192,6332,5852,620+0.19%299,6002884億9694万-0.87%19.63.21
02/072,5962,6222,5762,615+1.12%256,3002879億4637万-0.98%19.563.2
02/062,6592,6622,5752,586-3.36%397,5002847億5308万-1.97%19.353.17
02/052,6852,6912,6512,676+0.04%266,6002946億6328万+1.52%20.023.28
02/022,6802,6992,6722,675+0.64%213,0002945億5317万+1.79%20.013.28
02/012,6592,6752,6472,658-0.75%230,1002926億8124万+1.49%19.883.26
01/312,6482,6842,6222,678-0.07%296,4002948億8351万+2.53%20.033.28
01/302,6662,7052,6542,680+1.02%171,5002951億374万+2.92%20.053.28
01/292,6262,6682,6152,653+0.45%248,5002921億3068万+2.2%19.853.25
01/262,6502,6762,6302,641-1.42%285,1002908億932万+1.97%19.763.23
01/252,6642,7102,6592,679-0.37%226,8002949億9362万+3.68%20.043.28
01/242,7182,7382,6872,689-0.77%172,7002960億9476万+4.31%20.123.29
01/232,7622,7762,7062,710-1.63%240,1002984億714万+5.45%20.273.32
01/222,7422,7612,7082,755+1.77%213,5003033億6224万+7.58%20.613.37
01/192,6852,7282,6852,707+1.46%259,0002980億7680万+6.16%20.253.32
01/182,7062,7222,6582,668-1.55%297,8002937億8238万+5.04%19.963.27
01/172,7682,8092,7102,710-0.95%560,4002984億714万+7.2%20.273.32
01/162,6852,7442,6822,736+2.74%349,9003012億7009万+8.7%20.473.35
01/152,6422,6772,6212,663+0.95%224,7002932億3181万+6.26%19.923.26
01/122,6072,6572,6032,638+2.17%381,6002904億7898万+5.77%19.733.23
01/112,5652,5882,5512,582+1.57%262,5002843億1263万+3.95%19.323.16
01/102,5252,5612,5102,542+1.23%258,1002799億810万+2.67%19.023.11
01/092,4962,5312,4922,511+0.52%276,5002764億9458万+1.7%18.783.08
01/052,4952,5182,4932,498-0.6%218,8002750億6311万+1.3%18.693.06
01/042,4842,5132,4752,513-1.95%272,7002767億1481万+1.95%18.83.08
2023
12/292,5422,5822,5252,563+0.83%256,5002822億2048万+4.23%19.173.3
12/282,5162,5442,5102,542+0.2%183,6002799億810万+3.71%19.023.27
12/272,4972,5442,4802,537+2.3%323,2002793億5753万+3.81%18.983.26
12/262,4472,4852,4472,480+1.43%162,3002730億8107万+1.76%18.553.19
12/252,4852,4982,4452,445-1.61%117,6002692億2710万+0.53%18.293.14
12/222,4652,4982,4532,485+0.36%262,0002736億3164万+2.39%18.593.2
12/212,4402,4832,4382,476+0.24%256,5002726億4062万+2.27%18.523.18
12/202,4942,5142,4652,470-1.71%275,2002719億7994万+2.19%18.483.18
12/192,4822,5152,4792,513+0.64%179,7002767億1481万+4.23%18.83.23
12/182,5132,5252,4752,497-0.95%275,5002749億5300万+3.91%18.683.21
12/152,5002,5262,4922,521+1%298,6002775億9572万+5.22%18.863.24

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
12月期
1,254
2/26
239
9/21
7,227,400
9/28
--+60.61%
2/5
-38.24%
9/18
2008年
12月期
762
4/21
163
10/28
8,787,500
2/15
--+48.18%
12/18
-46.77%
10/28
2009年
12月期
505
1/6
282
4/22
5,670,200
4/23
--+16.43%
5/28
-19.76%
3/3
2010年
12月期
442
12/17
273
11/1

9/27
2,690,700
12/17
442億152万273億93万+20.77%
12/7
-12.46%
5/26
2011年
12月期
534
2/21
275
11/25

11/24
5,469,300
1/12
534億183万275億94万+12.27%
2/21
-33.97%
3/15
2012年
12月期
589
10/9
279
1/17
2,881,900
2/9
589億202万279億96万+20.51%
2/16
-16.94%
6/4
2013年
12月期
1,393
12/24
553
1/7
41,662,500
7/26
1393億479万553億190万+38.66%
4/23

4/22
-23.07%
6/7
2014年
12月期
1,499
1/23
818
10/16
7,820,800
5/2
1765億9235万963億6594万+17.53%
11/12
-16.48%
4/11
2015年
12月期
2,203
8/4
904
1/16
6,211,500
7/31
2595億2832万1064億9732万+18.8%
3/23
-18.45%
1/20
2016年
12月期
1,626
11/24
957
6/24
3,142,500
2/9
1885億2604万1109億5905万+20.31%
7/20
-23.02%
2/12
2017年
12月期
2,145
12/18
1,162
4/17
4,654,200
12/8
2468億8282万1347億2771万+23.03%
11/8
-18.04%
2/6
2018年
12月期
3,030
6/8
1,220
12/26
5,558,300
2/6
3487億4356万1404億1820万+30.64%
5/17
-25.6%
8/20
2019年
12月期
2,333
11/29
1,329
1/4
2,983,000
2/13
2641億9588万1529億6376万+19.94%
2/25
-9.56%
5/14
2020年
12月期
3,260
6/26
1,453
3/17
2,453,900
6/25
3691億7213万1645億4206万+27.18%
4/13
-21.52%
3/13
2021年
12月期
3,760
2/15
2,645
8/18
1,529,400
2/9
4257億9363万2959億5710万+13.47%
2/12
-12.17%
1/27
2022年
12月期
2,969
3/25
2,105
6/20
1,178,700
2/14
3322億1045万2330億3276万+14.41%
3/2
-14.77%
6/17
2023年
12月期
2,995
6/22
2,115
10/24
892,800
8/10
3297億8944万2328億8970万+9.67%
6/22
-15.82%
8/15
最新2,721
2024/5/16
328,8002970億6940万+3.5%
2,629

年間値上がり率

2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/29 vs 2005/12/30
-74%(0.26倍)
2007/12/28 vs 2006/12/29
-51%(0.49倍)
2008/12/30 vs 2007/12/28
21%(1.21倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-28%(0.72倍)
2012/12/28 vs 2011/12/30
90%(1.9倍)
2013/12/30 vs 2012/12/28
147%(2.47倍)
2014/12/30 vs 2013/12/30
-26%(0.74倍)
2015/12/30 vs 2014/12/30
56%(1.56倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
28%(1.28倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
41%(1.41倍)
2020/12/30 vs 2019/12/30
43%(1.43倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/05/16 vs 2023/12/29
6%(1.06倍)
過去安値
163円(2008/10/28)
1569%(16.69倍)
2,721円(5/16)