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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 4,650 | 4,670 | 4,510 | 4,650 | ±0 | ±0% | 2,600 |
| 2025/03/06 | 4,650 | 4,650 | 4,630 | 4,650 | ±0 | ±0% | 1,000 |
| 2025/03/05 | 4,555 | 4,650 | 4,540 | 4,650 | +65 | +1.4% | 1,200 |
| 2025/03/04 | 4,580 | 4,625 | 4,515 | 4,585 | -50 | -1.1% | 1,400 |
| 2025/03/03 | 4,605 | 4,805 | 4,605 | 4,635 | +35 | +0.8% | 3,700 |
| 2025/02/28 | 4,660 | 4,675 | 4,595 | 4,600 | -60 | -1.3% | 1,700 |
| 2025/02/27 | 4,720 | 4,720 | 4,650 | 4,660 | +10 | +0.2% | 600 |
| 2025/02/26 | 4,655 | 4,655 | 4,650 | 4,650 | -15 | -0.3% | 500 |
| 2025/02/25 | 4,715 | 4,715 | 4,660 | 4,665 | -75 | -1.6% | 1,900 |
| 2025/02/21 | 4,675 | 4,785 | 4,660 | 4,740 | +30 | +0.6% | 2,300 |
| 2025/02/20 | 4,855 | 4,860 | 4,695 | 4,710 | -215 | -4.4% | 6,400 |
| 2025/02/19 | 4,930 | 4,930 | 4,810 | 4,925 | -5 | -0.1% | 5,100 |
| 2025/02/18 | 4,960 | 4,960 | 4,930 | 4,930 | -50 | -1% | 1,900 |
| 2025/02/17 | 4,970 | 4,980 | 4,940 | 4,980 | -5 | -0.1% | 2,500 |
| 2025/02/14 | 5,040 | 5,040 | 4,960 | 4,985 | +10 | +0.2% | 3,600 |
| 2025/02/13 | 4,965 | 5,010 | 4,905 | 4,975 | +15 | +0.3% | 5,700 |
| 2025/02/12 | 4,975 | 5,060 | 4,960 | 4,960 | -20 | -0.4% | 6,800 |
| 2025/02/10 | 5,090 | 5,100 | 4,960 | 4,980 | -170 | -3.3% | 12,900 |
| 2025/02/07 | 5,350 | 5,940 | 5,100 | 5,150 | +50 | +1% | 79,200 |
| 2025/02/06 | 5,100 | 5,100 | 5,100 | 5,100 | +705 | +16% | 5,600 |
| 2025/02/05 | 4,350 | 4,400 | 4,230 | 4,395 | +255 | +6.2% | 10,000 |
| 2025/02/04 | 4,195 | 4,195 | 4,090 | 4,140 | +50 | +1.2% | 2,300 |
| 2025/02/03 | 4,115 | 4,115 | 4,050 | 4,090 | +100 | +2.5% | 1,500 |
| 2025/01/31 | 4,000 | 4,000 | 3,965 | 3,990 | -10 | -0.3% | 300 |
| 2025/01/30 | 4,000 | 4,095 | 4,000 | 4,000 | +20 | +0.5% | 800 |
| 2025/01/29 | 3,950 | 4,015 | 3,950 | 3,980 | +30 | +0.8% | 600 |
| 2025/01/28 | 3,940 | 3,990 | 3,920 | 3,950 | +5 | +0.1% | 1,000 |
| 2025/01/27 | 3,955 | 3,955 | 3,940 | 3,945 | -10 | -0.3% | 700 |
| 2025/01/24 | 3,955 | 3,955 | 3,915 | 3,955 | ±0 | ±0% | 600 |
| 2025/01/23 | 3,950 | 3,975 | 3,950 | 3,955 | +5 | +0.1% | 1,700 |
| 2025/01/22 | 3,925 | 3,990 | 3,925 | 3,950 | -15 | -0.4% | 700 |
1～
50
件表示中 / 2308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 | 414,500円 | +6.0% | +18.6% | 5.81% | 11.22倍 | 2.65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 |
| メンタルヘルスＴ | 75,200円 | +40.0% | +999.9% | 0.00% | 13.45倍 | 7.11倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| エスユーエス | 86,100円 | +12.0% | +25.6% | 4.07% | 10.53倍 | 2.13倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| 博 展 | 47,800円 | +10.9% | +4.3% | 4.18% | 7.35倍 | 2.21倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| ブッキングＲ | 129,000円 | +35.6% | +23.1% | 0.00% | 21.02倍 | 6.07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 |
市場注目の銘柄
チャート関連のコラム
