ＧＭＯメディアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,700 | 4,770 | 4,700 | 4,750 | +25 | +0.5% | 400 |
| 2025/05/21 | 4,730 | 4,730 | 4,700 | 4,725 | +15 | +0.3% | 1,600 |
| 2025/05/20 | 4,705 | 4,755 | 4,700 | 4,710 | -50 | -1.1% | 2,500 |
| 2025/05/19 | 4,705 | 4,785 | 4,665 | 4,760 | +35 | +0.7% | 2,500 |
| 2025/05/16 | 4,730 | 4,760 | 4,720 | 4,725 | -15 | -0.3% | 2,800 |
| 2025/05/15 | 4,800 | 4,800 | 4,740 | 4,740 | -75 | -1.6% | 3,300 |
| 2025/05/14 | 5,010 | 5,040 | 4,750 | 4,815 | +15 | +0.3% | 19,700 |
| 2025/05/13 | 4,815 | 4,830 | 4,715 | 4,800 | ±0 | ±0% | 6,800 |
| 2025/05/12 | 4,755 | 4,825 | 4,705 | 4,800 | +55 | +1.2% | 2,300 |
| 2025/05/09 | 4,765 | 4,765 | 4,700 | 4,745 | +5 | +0.1% | 1,200 |
| 2025/05/08 | 4,730 | 4,750 | 4,730 | 4,740 | -20 | -0.4% | 500 |
| 2025/05/07 | 4,780 | 4,780 | 4,705 | 4,760 | -30 | -0.6% | 1,400 |
| 2025/05/02 | 4,815 | 4,825 | 4,790 | 4,790 | ±0 | ±0% | 2,700 |
| 2025/05/01 | 4,710 | 4,815 | 4,710 | 4,790 | +80 | +1.7% | 4,100 |
| 2025/04/30 | 4,635 | 4,850 | 4,620 | 4,710 | +75 | +1.6% | 5,500 |
| 2025/04/28 | 4,575 | 4,635 | 4,575 | 4,635 | +60 | +1.3% | 4,100 |
| 2025/04/25 | 4,650 | 4,690 | 4,525 | 4,575 | -70 | -1.5% | 6,500 |
| 2025/04/24 | 4,625 | 4,710 | 4,625 | 4,645 | +10 | +0.2% | 1,800 |
| 2025/04/23 | 4,670 | 4,695 | 4,635 | 4,635 | -20 | -0.4% | 1,800 |
| 2025/04/22 | 4,710 | 4,710 | 4,645 | 4,655 | -65 | -1.4% | 1,600 |
| 2025/04/21 | 4,575 | 4,720 | 4,575 | 4,720 | +150 | +3.3% | 4,400 |
| 2025/04/18 | 4,380 | 4,645 | 4,380 | 4,570 | +260 | +6% | 8,300 |
| 2025/04/17 | 4,350 | 4,360 | 4,310 | 4,310 | -40 | -0.9% | 2,600 |
| 2025/04/16 | 4,430 | 4,500 | 4,315 | 4,350 | -80 | -1.8% | 2,500 |
| 2025/04/15 | 4,570 | 4,570 | 4,430 | 4,430 | +40 | +0.9% | 5,100 |
| 2025/04/14 | 4,250 | 4,390 | 4,250 | 4,390 | +140 | +3.3% | 1,100 |
| 2025/04/11 | 4,315 | 4,315 | 4,190 | 4,250 | -100 | -2.3% | 4,500 |
| 2025/04/10 | 4,265 | 4,455 | 4,200 | 4,350 | +275 | +6.7% | 5,500 |
| 2025/04/09 | 3,900 | 4,075 | 3,860 | 4,075 | +110 | +2.8% | 5,800 |
| 2025/04/08 | 3,910 | 4,095 | 3,895 | 3,965 | +110 | +2.9% | 17,900 |
| 2025/04/07 | 3,650 | 3,980 | 3,650 | 3,855 | -290 | -7% | 7,900 |
| 2025/04/04 | 4,215 | 4,270 | 3,990 | 4,145 | -180 | -4.2% | 15,400 |
| 2025/04/03 | 4,250 | 4,390 | 4,200 | 4,325 | -35 | -0.8% | 3,600 |
| 2025/04/02 | 4,410 | 4,435 | 4,360 | 4,360 | -80 | -1.8% | 2,300 |
| 2025/04/01 | 4,555 | 4,555 | 4,430 | 4,440 | -185 | -4% | 4,800 |
| 2025/03/31 | 4,630 | 4,630 | 4,540 | 4,625 | ±0 | ±0% | 2,100 |
| 2025/03/28 | 4,635 | 4,635 | 4,555 | 4,625 | -5 | -0.1% | 1,300 |
| 2025/03/27 | 4,665 | 4,675 | 4,630 | 4,630 | +10 | +0.2% | 1,400 |
| 2025/03/26 | 4,635 | 4,675 | 4,620 | 4,620 | -10 | -0.2% | 2,700 |
| 2025/03/25 | 4,690 | 4,700 | 4,620 | 4,630 | +10 | +0.2% | 3,700 |
| 2025/03/24 | 4,565 | 4,700 | 4,530 | 4,620 | -10 | -0.2% | 4,400 |
| 2025/03/21 | 4,630 | 4,670 | 4,570 | 4,630 | +70 | +1.5% | 2,500 |
| 2025/03/19 | 4,735 | 4,735 | 4,540 | 4,560 | -175 | -3.7% | 3,600 |
| 2025/03/18 | 4,635 | 4,735 | 4,635 | 4,735 | +135 | +2.9% | 3,100 |
| 2025/03/17 | 4,670 | 4,750 | 4,600 | 4,600 | ±0 | ±0% | 4,300 |
| 2025/03/14 | 4,570 | 4,600 | 4,505 | 4,600 | +100 | +2.2% | 1,200 |
| 2025/03/13 | 4,590 | 4,590 | 4,500 | 4,500 | -90 | -2% | 800 |
| 2025/03/12 | 4,545 | 4,590 | 4,515 | 4,590 | +45 | +1% | 900 |
| 2025/03/11 | 4,660 | 4,665 | 4,505 | 4,545 | -80 | -1.7% | 4,300 |
| 2025/03/10 | 4,650 | 4,650 | 4,555 | 4,625 | -25 | -0.5% | 600 |
1～
50
件表示中 / 2339件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯメディア」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メディア | 470,000円 | +6.0% | +18.6% | 5.13% | 12.77倍 | 3.02倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| ブッキングＲ | 143,800円 | +35.6% | +23.1% | 0.00% | 23.43倍 | 6.77倍 |
|
宿泊予約の「リゾートグランピングドットコム」運営。ペット宿泊可物件に特化の「いぬやど」も |
| リベロ | 170,000円 | +30.2% | +68.8% | 1.76% | 16.88倍 | 3.98倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| マーチャント | 30,000円 | +3.5% | +152.5% | 0.67% | 43.17倍 | 2.07倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| 伊豆ＳＲ | 47,700円 | +3.8% | +4.4% | 3.14% | 9.47倍 | 1.54倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
市場注目の銘柄
チャート関連のコラム
