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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,710 | 1,725 | 1,710 | 1,725 | +12 | +0.7% | 500 |
| 2022/08/22 | 1,713 | 1,750 | 1,710 | 1,713 | -40 | -2.3% | 1,500 |
| 2022/08/19 | 1,785 | 1,815 | 1,751 | 1,753 | -29 | -1.6% | 2,500 |
| 2022/08/18 | 1,716 | 1,855 | 1,716 | 1,782 | +58 | +3.4% | 3,500 |
| 2022/08/17 | 1,693 | 1,765 | 1,693 | 1,724 | +15 | +0.9% | 7,000 |
| 2022/08/16 | 1,720 | 1,720 | 1,686 | 1,709 | +31 | +1.8% | 1,100 |
| 2022/08/15 | 1,701 | 1,742 | 1,678 | 1,678 | -42 | -2.4% | 3,900 |
| 2022/08/12 | 1,700 | 1,746 | 1,616 | 1,720 | +20 | +1.2% | 4,600 |
| 2022/08/10 | 1,771 | 1,771 | 1,700 | 1,700 | -50 | -2.9% | 1,300 |
| 2022/08/09 | 1,743 | 1,760 | 1,730 | 1,750 | -30 | -1.7% | 2,900 |
| 2022/08/08 | 1,762 | 1,780 | 1,728 | 1,780 | -2 | -0.1% | 3,600 |
| 2022/08/05 | 1,847 | 1,870 | 1,780 | 1,782 | -167 | -8.6% | 7,500 |
| 2022/08/04 | 1,935 | 1,975 | 1,927 | 1,949 | +54 | +2.8% | 2,300 |
| 2022/08/03 | 1,880 | 1,895 | 1,880 | 1,895 | +15 | +0.8% | 700 |
| 2022/08/02 | 2,001 | 2,001 | 1,858 | 1,880 | -110 | -5.5% | 2,700 |
| 2022/08/01 | 1,965 | 2,020 | 1,949 | 1,990 | +25 | +1.3% | 8,200 |
| 2022/07/29 | 1,975 | 1,995 | 1,955 | 1,965 | -31 | -1.6% | 700 |
| 2022/07/28 | 1,895 | 1,996 | 1,890 | 1,996 | +108 | +5.7% | 4,800 |
| 2022/07/27 | 1,855 | 1,888 | 1,837 | 1,888 | +22 | +1.2% | 1,600 |
| 2022/07/26 | 1,889 | 1,889 | 1,865 | 1,866 | -28 | -1.5% | 500 |
| 2022/07/25 | 1,875 | 1,900 | 1,841 | 1,894 | +29 | +1.6% | 4,100 |
| 2022/07/22 | 1,842 | 1,950 | 1,823 | 1,865 | +103 | +5.8% | 12,000 |
| 2022/07/21 | 1,714 | 1,762 | 1,714 | 1,762 | +63 | +3.7% | 4,100 |
| 2022/07/20 | 1,667 | 1,699 | 1,667 | 1,699 | +49 | +3% | 2,000 |
| 2022/07/19 | 1,665 | 1,665 | 1,621 | 1,650 | -25 | -1.5% | 3,800 |
| 2022/07/15 | 1,675 | 1,675 | 1,675 | 1,675 | +2 | +0.1% | 200 |
| 2022/07/14 | 1,714 | 1,714 | 1,673 | 1,673 | -2 | -0.1% | 300 |
| 2022/07/13 | 1,676 | 1,676 | 1,675 | 1,675 | -1 | -0.1% | 400 |
| 2022/07/12 | 1,713 | 1,713 | 1,676 | 1,676 | -37 | -2.2% | 300 |
| 2022/07/11 | 1,716 | 1,716 | 1,713 | 1,713 | +37 | +2.2% | 200 |
| 2022/07/08 | 1,676 | 1,676 | 1,676 | 1,676 | -7 | -0.4% | 200 |
| 2022/07/07 | 1,727 | 1,728 | 1,682 | 1,683 | +10 | +0.6% | 1,500 |
| 2022/07/06 | 1,690 | 1,690 | 1,673 | 1,673 | -26 | -1.5% | 500 |
| 2022/07/05 | 1,640 | 1,699 | 1,630 | 1,699 | - | - | 600 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/01 | 1,626 | 1,700 | 1,600 | 1,600 | -23 | -1.4% | 2,000 |
| 2022/06/30 | 1,667 | 1,667 | 1,623 | 1,623 | -43 | -2.6% | 600 |
| 2022/06/29 | 1,631 | 1,666 | 1,631 | 1,666 | +28 | +1.7% | 200 |
| 2022/06/28 | 1,627 | 1,659 | 1,627 | 1,638 | +11 | +0.7% | 500 |
| 2022/06/27 | 1,650 | 1,650 | 1,627 | 1,627 | -48 | -2.9% | 300 |
| 2022/06/24 | 1,650 | 1,675 | 1,650 | 1,675 | +25 | +1.5% | 1,600 |
| 2022/06/23 | 1,650 | 1,650 | 1,609 | 1,650 | ±0 | ±0% | 700 |
| 2022/06/22 | 1,635 | 1,675 | 1,552 | 1,650 | +32 | +2% | 3,700 |
| 2022/06/21 | 1,696 | 1,719 | 1,618 | 1,618 | -18 | -1.1% | 700 |
| 2022/06/20 | 1,636 | 1,636 | 1,636 | 1,636 | -40 | -2.4% | 200 |
| 2022/06/17 | 1,676 | 1,676 | 1,676 | 1,676 | - | - | 100 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,660 | 1,660 | 1,656 | 1,660 | ±0 | ±0% | 900 |
| 2022/06/14 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 300 |
| 2022/06/13 | 1,671 | 1,701 | 1,655 | 1,660 | -91 | -5.2% | 1,700 |
651～
700
件表示中 / 2318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 | 457,000円 | +6.0% | +18.6% | 5.27% | 12.37倍 | 2.92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 |
| ＡＩＡＩ | 130,100円 | +2.4% | -31.4% | 0.00% | 21.46倍 | 3.40倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| 博 展 | 52,800円 | +10.9% | +4.3% | 3.79% | 8.16倍 | 2.46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 |
| ＭＤＮＴ | 3,200円 | +21.1% | - | 0.00% | - | 1.63倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ブランジスタ | 57,600円 | +12.0% | +21.8% | 0.00% | 10.89倍 | 2.14倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
市場注目の銘柄
チャート関連のコラム
