9449 GMOインターネットグループ

9449
2024/09/18
時価
2637億円
PER
18.07倍
2009年以降
赤字-37.29倍
(2009-2023年)
PBR
2.88倍
2009年以降
1.56-7.17倍
(2009-2023年)
配当
1.83%
ROE
19.15%
ROA
0.81%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,398
始値
2,410
高値
2,459
安値
2,393
終値 +0.75%
2,416
出来高 -33.78%
260,500

乖離率

株価(5日)
移動平均値
+0.42%
2,406
株価(25日)
移動平均値
-1.79%
2,460
出来高(5日)
移動平均値
-41.02%
441,700

2024/04/24~2024/09/18

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
09/182,4102,4592,3932,416+0.75%260,5002637億7055万-1.79%18.072.88
09/172,3542,4032,3212,398+1.52%393,4002618億537万-2.16%17.942.86
09/132,4082,4242,3602,362-2.68%657,7002578億7502万-3.24%17.672.81
09/122,4642,4782,4052,4270%599,4002649億7149万-0.25%18.162.89
09/112,4682,4682,4042,427-1.66%297,5002649億7149万+0.29%18.162.89
09/102,4482,4862,4372,468+0.28%307,7002694億4773万+2.62%18.462.94
09/092,4382,4822,4302,461-1.44%259,8002686億8350万+3.36%18.412.93
09/062,5392,5572,4812,497-1.65%269,9002726億1385万+5.27%18.682.97
09/052,5112,5692,5042,539+0.79%230,8002771億9927万+7.31%18.993.02
09/042,5252,5502,5052,519-2.52%250,3002750億1574万+6.56%18.843
09/032,5002,5992,4982,584+3.48%228,2002821億1221万+9.35%19.333.08
09/022,5082,5152,4692,497-0.79%203,1002726億1385万+5.85%18.682.97
08/302,5012,5302,4972,517+0.36%253,7002747億9738万+6.83%18.833
08/292,4982,5102,4782,508-1.95%278,3002738億1479万+6.68%18.762.99
08/282,6052,6212,5582,558-1.31%242,7002792億7362万+8.9%19.143.05
08/272,5572,5972,5572,592+2.33%292,0002829億8563万+10.49%19.393.09
08/262,5202,5532,5002,533+1.52%303,5002765億4421万+8.2%18.953.02
08/232,5142,5222,4802,495-1.54%232,0002723億9550万+6.67%18.662.97
08/222,4882,5542,4642,534+2.26%335,8002766億5339万+8.34%18.963.02
08/212,4622,5352,4582,478-0.96%524,9002705億3950万+5.94%18.542.95
08/202,3712,5112,3672,502+7.01%478,4002731億5974万+6.79%18.722.98
08/192,3332,3852,3232,338+0.21%326,9002552億5478万-0.38%17.492.78
08/162,2842,3372,2812,333+3.64%311,6002547億890万-0.93%17.452.78
08/152,2502,2722,2302,251-0.27%256,6002457億5642万-4.74%16.842.68
08/142,2252,2672,2092,257+2.03%358,3002464億1148万-4.97%16.882.69
08/132,1622,2202,1382,212+3.12%276,2002414億9853万-7.25%16.552.63
08/092,1582,1742,1092,1450%471,7002341億8371万-10.59%16.052.55
08/082,0832,1772,0632,145+1.95%306,7002341億8371万-11.22%16.052.55
08/072,0082,1651,9952,104+2.78%422,5002297億747万-13.38%15.742.51
08/061,9652,1011,9292,047+8.42%798,4002234億8440万-16.21%15.312.44
08/052,0732,0791,8881,888-15.07%804,6002061億2533万-23.19%14.122.25
08/022,3052,3182,2222,223-5.56%458,8002426億9948万-10.4%16.632.65
08/012,4202,4202,3302,354-5.46%345,1002570億161万-5.5%17.612.8
07/312,4882,4932,4282,490+0.08%359,3002718億4962万-0.24%18.632.97
07/302,5092,5162,4702,488-0.32%894,9002716億3126万-0.28%18.612.96
07/292,4482,5082,4322,496+3.06%341,5002725億468万+0.08%18.672.97
07/262,3902,4372,3842,422+1.38%222,1002644億2561万-2.77%18.122.88
07/252,4172,4352,3832,389-2.61%312,8002608億2278万-4.09%17.872.85
07/242,4652,4792,4452,453-1.45%213,1002678億1008万-1.53%18.352.92
07/232,4992,5002,4742,489+0.73%171,3002717億4044万-0.04%18.622.96
07/222,4722,4852,4512,471-0.08%202,1002697億7526万-0.6%18.492.94
07/192,4962,5012,4612,473-1.24%214,8002699億9362万-0.4%18.52.95
07/182,5292,5382,5042,504-0.67%244,1002733億7809万+0.93%18.732.98
07/172,5722,5752,4982,521-2.48%305,4002752億3409万+1.82%18.863
07/162,5892,6082,5732,585-0.23%247,4002822億2139万+4.57%19.343.08
07/122,5512,5992,5512,591+1.57%211,5002828億7645万+5.07%19.383.09
07/112,5562,5762,5342,551+0.91%406,9002785億939万+3.78%19.083.04
07/102,5332,5402,5052,528-0.75%306,1002759億9833万+3.1%18.913.01
07/092,5172,5582,5062,547+1.11%293,6002780億7268万+3.92%19.053.03
07/082,5312,5562,5152,519-0.94%385,8002750億1574万+2.86%18.843
07/052,5312,5562,5242,543-0.93%229,8002776億3597万+3.88%19.023.03
07/042,5902,6102,5662,567+3.05%519,9002802億5621万+4.95%19.23.06
07/032,4502,4952,4372,491+1.59%298,6002719億5879万+2.01%18.632.97
07/022,4342,4592,4232,452+1.24%327,5002677億91万+0.49%18.342.92
07/012,4562,4582,4222,422-1.38%348,1002644億2561万-0.82%18.122.88
06/282,4982,5022,4452,456-1.13%274,1002681億3761万+0.49%18.372.92
06/272,4412,4842,4402,484+0.61%280,2002711億9456万+1.72%18.582.96
06/262,4702,4722,4422,469+0.04%271,4002695億5691万+1.15%18.472.94
06/252,4502,4722,4452,468+0.2%187,5002694億4773万+0.94%18.462.94
06/242,4502,4682,4412,463+1.69%298,3002689億185万+0.41%18.432.93
06/212,4292,4492,4192,422+0.67%298,6002644億2561万-1.62%18.122.88
06/202,4012,4152,3862,406+0.33%234,0002626億7879万-2.67%182.87
06/192,4232,4442,3922,398-1.07%242,4002618億537万-3.5%17.942.86
06/182,4102,4462,3952,424+1.59%267,5002646億4396万-3%18.132.89
06/172,3962,3962,3682,386-1.24%209,4002604億9526万-5.02%17.852.84
06/142,4092,4342,4002,416-0.08%250,5002637億7055万-4.2%18.072.88
06/132,4052,4342,3902,418+1.47%202,5002639億8890万-4.35%18.092.88
06/122,4102,4232,3832,383-1.2%175,4002601億6773万-5.88%17.832.84
06/112,4172,4222,3992,412-0.41%163,5002633億3385万-5%18.042.87
06/102,3852,4352,3782,422+0.54%246,9002644億2561万-4.8%18.122.88
06/072,3812,4142,3722,409+0.71%332,5002630億632万-5.49%18.022.87
06/062,4902,4932,3922,392-4.55%396,5002611億5031万-6.38%17.892.85
06/052,4952,5092,4752,506+0.24%210,2002735億9644万-2.22%18.752.98
06/042,4502,5132,4452,500+0.12%418,4002729億4138万-2.61%18.72.98
06/032,4762,4982,4622,497+0.85%199,5002726億1385万-2.8%18.682.97
05/312,4522,4862,4442,476+0.24%482,7002703億2115万-3.81%18.522.95
05/302,4412,5082,4362,470+0.41%411,4002696億6609万-4.15%18.482.94
05/292,4552,4692,4472,460-0.97%239,9002685億7432万-4.73%18.42.93
05/282,4912,4922,4642,484+0.08%286,3002711億9456万-3.98%18.582.96
05/272,4112,4822,3982,482+3.16%357,2002709億7620万-4.28%18.572.96
05/242,4072,4362,3962,406-1.72%459,5002626億7879万-7.35%182.87
05/232,5552,5642,4472,448-5.12%456,3002672億6420万-6.1%18.312.92
05/222,6232,6262,5512,580-3.33%474,3002816億7551万-1.38%19.33.07
05/212,6732,6972,6622,669-0.3%264,5002913億9222万+1.79%19.973.18
05/202,6702,6902,6482,677-0.22%179,0002922億6563万+1.98%20.033.19
05/172,7082,7392,6642,683-1.4%362,5002929億2069万+2.13%20.073.2
05/162,7892,8012,7062,721-1.45%328,8002970億6940万+3.5%20.363.24
05/152,7732,7782,7172,761+1.02%400,5003014億3646万+4.98%20.653.29
05/142,6552,7612,6362,733+3.05%514,9002983億7952万+4%20.453.25
05/132,6712,7052,6352,652+4%424,8002895億3622万+0.87%19.843.16
05/102,5622,5742,5382,550+0.59%232,9002784億21万-3.12%19.083.04
05/092,5422,5492,5262,535-0.2%225,8002767億6256万-3.94%18.963.02
05/082,5462,5652,5272,540-0.55%256,8002773億844万-4.08%193.02
05/072,5892,5892,5502,554+0.59%227,1002788億3692万-3.91%19.113.04
05/022,5612,5612,5302,539-0.43%180,1002771億9927万-4.73%18.993.02
05/012,5792,5862,5502,550-2.26%232,2002784億21万-4.71%19.083.04
04/302,6002,6132,5732,609+0.54%241,0002848億4163万-2.87%19.523.11
04/262,5472,5992,5422,595+1.37%266,2002833億1316万-3.6%19.413.09
04/252,5982,5982,5562,560-2.14%212,0002794億9198万-5.33%19.153.05
04/242,5932,6322,5932,616+2.39%324,6002856億586万-3.75%19.573.12

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2,416
2024/9/18
260,5002637億7055万-1.79%
2,460

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)
2024/09/18 vs 2023/12/29
-6%(0.94倍)
過去安値
163円(2008/10/28)
1382%(14.82倍)
2,416円(9/18)