ＧＭＯアドパートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 461 | 463 | 460 | 460 | -1 | -0.2% | 4,400 |
| 2018/07/17 | 461 | 463 | 459 | 461 | ±0 | ±0% | 9,300 |
| 2018/07/13 | 460 | 461 | 458 | 461 | +1 | +0.2% | 4,900 |
| 2018/07/12 | 460 | 461 | 458 | 460 | +1 | +0.2% | 12,500 |
| 2018/07/11 | 459 | 460 | 459 | 459 | ±0 | ±0% | 4,900 |
| 2018/07/10 | 457 | 460 | 457 | 459 | +2 | +0.4% | 5,600 |
| 2018/07/09 | 457 | 459 | 456 | 457 | +2 | +0.4% | 3,500 |
| 2018/07/06 | 455 | 457 | 455 | 455 | ±0 | ±0% | 11,400 |
| 2018/07/05 | 459 | 459 | 455 | 455 | -1 | -0.2% | 10,300 |
| 2018/07/04 | 456 | 458 | 456 | 456 | -1 | -0.2% | 13,300 |
| 2018/07/03 | 458 | 460 | 456 | 457 | -1 | -0.2% | 10,000 |
| 2018/07/02 | 460 | 461 | 458 | 458 | ±0 | ±0% | 8,000 |
| 2018/06/29 | 460 | 460 | 456 | 458 | ±0 | ±0% | 8,100 |
| 2018/06/28 | 457 | 458 | 456 | 458 | ±0 | ±0% | 14,400 |
| 2018/06/27 | 457 | 459 | 456 | 458 | -7 | -1.5% | 23,800 |
| 2018/06/26 | 466 | 466 | 461 | 465 | +4 | +0.9% | 22,900 |
| 2018/06/25 | 468 | 468 | 461 | 461 | -2 | -0.4% | 13,600 |
| 2018/06/22 | 464 | 467 | 463 | 463 | -2 | -0.4% | 9,700 |
| 2018/06/21 | 465 | 469 | 465 | 465 | +1 | +0.2% | 7,800 |
| 2018/06/20 | 468 | 468 | 461 | 464 | -7 | -1.5% | 34,900 |
| 2018/06/19 | 480 | 483 | 465 | 471 | +12 | +2.6% | 132,200 |
| 2018/06/18 | 459 | 460 | 458 | 459 | -1 | -0.2% | 6,000 |
| 2018/06/15 | 462 | 463 | 459 | 460 | ±0 | ±0% | 12,100 |
| 2018/06/14 | 460 | 461 | 459 | 460 | -1 | -0.2% | 6,200 |
| 2018/06/13 | 460 | 461 | 460 | 461 | +2 | +0.4% | 3,800 |
| 2018/06/12 | 458 | 459 | 457 | 459 | +3 | +0.7% | 5,700 |
| 2018/06/11 | 457 | 459 | 456 | 456 | -2 | -0.4% | 8,200 |
| 2018/06/08 | 458 | 460 | 458 | 458 | +1 | +0.2% | 2,400 |
| 2018/06/07 | 457 | 460 | 457 | 457 | ±0 | ±0% | 4,900 |
| 2018/06/06 | 456 | 460 | 456 | 457 | +1 | +0.2% | 4,400 |
| 2018/06/05 | 460 | 462 | 456 | 456 | -4 | -0.9% | 12,500 |
| 2018/06/04 | 459 | 461 | 457 | 460 | +1 | +0.2% | 7,100 |
| 2018/06/01 | 459 | 460 | 458 | 459 | +2 | +0.4% | 8,500 |
| 2018/05/31 | 460 | 460 | 457 | 457 | -2 | -0.4% | 7,500 |
| 2018/05/30 | 458 | 460 | 457 | 459 | -1 | -0.2% | 8,500 |
| 2018/05/29 | 464 | 464 | 460 | 460 | -5 | -1.1% | 20,700 |
| 2018/05/28 | 469 | 469 | 465 | 465 | -1 | -0.2% | 5,600 |
| 2018/05/25 | 465 | 466 | 464 | 466 | +1 | +0.2% | 1,100 |
| 2018/05/24 | 466 | 469 | 462 | 465 | +2 | +0.4% | 11,900 |
| 2018/05/23 | 471 | 471 | 462 | 463 | -7 | -1.5% | 9,900 |
| 2018/05/22 | 469 | 474 | 469 | 470 | +4 | +0.9% | 15,400 |
| 2018/05/21 | 462 | 470 | 462 | 466 | +1 | +0.2% | 15,300 |
| 2018/05/18 | 462 | 465 | 462 | 465 | +2 | +0.4% | 4,600 |
| 2018/05/17 | 464 | 464 | 462 | 463 | +1 | +0.2% | 1,400 |
| 2018/05/16 | 461 | 464 | 460 | 462 | +1 | +0.2% | 2,000 |
| 2018/05/15 | 463 | 463 | 461 | 461 | -1 | -0.2% | 4,800 |
| 2018/05/14 | 460 | 464 | 453 | 462 | +4 | +0.9% | 20,700 |
| 2018/05/11 | 462 | 465 | 458 | 458 | -7 | -1.5% | 27,500 |
| 2018/05/10 | 466 | 467 | 465 | 465 | -1 | -0.2% | 4,800 |
| 2018/05/09 | 468 | 468 | 466 | 466 | -2 | -0.4% | 7,800 |
1551～
1600
件表示中 / 5935件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯ－ＡＰ」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－ＡＰ | 66,100円 | +0.7% | -44.4% | 1.04% | 193.84倍 | 2.09倍 |
|
ＧＭＯ傘下の総合ネット広告代理店。アドテク開発・運営も含めたワンストップサービスに強み |
| 明豊ファシリ | 87,900円 | +0.7% | +4.7% | 4.38% | 12.59倍 | 1.98倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| 日ホスピス | 135,400円 | +31.7% | +36.2% | 1.11% | 12.66倍 | 3.70倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ライドオンＥＸ | 99,800円 | -3.2% | -35.7% | 1.50% | 26.24倍 | 1.30倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| メドピア | 49,100円 | -17.1% | -35.1% | 0.92% | 21.33倍 | 1.13倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
市場注目の銘柄
チャート関連のコラム
