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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,626 | 1,626 | 1,540 | 1,555 | -40 | -2.5% | 900 |
| 2022/03/03 | 1,595 | 1,595 | 1,595 | 1,595 | +40 | +2.6% | 200 |
| 2022/03/02 | 1,557 | 1,566 | 1,496 | 1,555 | -2 | -0.1% | 1,600 |
| 2022/03/01 | 1,527 | 1,557 | 1,519 | 1,557 | +38 | +2.5% | 2,600 |
| 2022/02/28 | 1,535 | 1,535 | 1,516 | 1,519 | +65 | +4.5% | 1,200 |
| 2022/02/25 | 1,485 | 1,485 | 1,454 | 1,454 | -4 | -0.3% | 700 |
| 2022/02/24 | 1,472 | 1,472 | 1,458 | 1,458 | -27 | -1.8% | 1,100 |
| 2022/02/22 | 1,491 | 1,500 | 1,477 | 1,485 | -6 | -0.4% | 800 |
| 2022/02/21 | 1,517 | 1,517 | 1,491 | 1,491 | -1 | -0.1% | 1,400 |
| 2022/02/18 | 1,510 | 1,510 | 1,492 | 1,492 | -18 | -1.2% | 500 |
| 2022/02/17 | 1,495 | 1,510 | 1,480 | 1,510 | +15 | +1% | 2,100 |
| 2022/02/16 | 1,511 | 1,520 | 1,471 | 1,495 | -15 | -1% | 2,900 |
| 2022/02/15 | 1,510 | 1,514 | 1,510 | 1,510 | - | - | 1,500 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 1,540 | 1,540 | 1,524 | 1,524 | -15 | -1% | 500 |
| 2022/02/09 | 1,519 | 1,550 | 1,519 | 1,539 | +13 | +0.9% | 1,100 |
| 2022/02/08 | 1,600 | 1,617 | 1,518 | 1,526 | -51 | -3.2% | 9,900 |
| 2022/02/07 | 1,640 | 1,640 | 1,481 | 1,577 | -61 | -3.7% | 10,200 |
| 2022/02/04 | 1,607 | 1,669 | 1,607 | 1,638 | +31 | +1.9% | 1,800 |
| 2022/02/03 | 1,605 | 1,644 | 1,563 | 1,607 | +42 | +2.7% | 1,700 |
| 2022/02/02 | 1,587 | 1,587 | 1,565 | 1,565 | +25 | +1.6% | 200 |
| 2022/02/01 | 1,570 | 1,580 | 1,540 | 1,540 | -6 | -0.4% | 400 |
| 2022/01/31 | 1,520 | 1,546 | 1,502 | 1,546 | +86 | +5.9% | 1,300 |
| 2022/01/28 | 1,517 | 1,517 | 1,459 | 1,460 | +3 | +0.2% | 2,000 |
| 2022/01/27 | 1,589 | 1,591 | 1,444 | 1,457 | -92 | -5.9% | 7,500 |
| 2022/01/26 | 1,531 | 1,549 | 1,531 | 1,549 | +21 | +1.4% | 1,000 |
| 2022/01/25 | 1,548 | 1,550 | 1,525 | 1,528 | -20 | -1.3% | 3,200 |
| 2022/01/24 | 1,550 | 1,550 | 1,521 | 1,548 | -13 | -0.8% | 3,000 |
| 2022/01/21 | 1,580 | 1,580 | 1,503 | 1,561 | -22 | -1.4% | 3,400 |
| 2022/01/20 | 1,600 | 1,600 | 1,520 | 1,583 | -17 | -1.1% | 1,300 |
| 2022/01/19 | 1,649 | 1,649 | 1,600 | 1,600 | -53 | -3.2% | 1,800 |
| 2022/01/18 | 1,600 | 1,662 | 1,600 | 1,653 | +53 | +3.3% | 2,100 |
| 2022/01/17 | 1,658 | 1,658 | 1,569 | 1,600 | -71 | -4.2% | 3,000 |
| 2022/01/14 | 1,690 | 1,707 | 1,671 | 1,671 | -19 | -1.1% | 800 |
| 2022/01/13 | 1,730 | 1,730 | 1,690 | 1,690 | -80 | -4.5% | 200 |
| 2022/01/12 | 1,710 | 1,770 | 1,677 | 1,770 | +104 | +6.2% | 700 |
| 2022/01/11 | 1,606 | 1,666 | 1,606 | 1,666 | +30 | +1.8% | 2,300 |
| 2022/01/07 | 1,641 | 1,641 | 1,605 | 1,636 | -16 | -1% | 1,900 |
| 2022/01/06 | 1,650 | 1,700 | 1,565 | 1,652 | +1 | +0.1% | 6,400 |
| 2022/01/05 | 1,727 | 1,739 | 1,651 | 1,651 | -54 | -3.2% | 2,000 |
| 2022/01/04 | 1,740 | 1,770 | 1,705 | 1,705 | -72 | -4.1% | 1,300 |
| 2021/12/30 | 1,744 | 1,778 | 1,741 | 1,777 | -8 | -0.4% | 700 |
| 2021/12/29 | 1,785 | 1,785 | 1,785 | 1,785 | +37 | +2.1% | 100 |
| 2021/12/28 | 1,761 | 1,799 | 1,748 | 1,748 | -12 | -0.7% | 2,200 |
| 2021/12/27 | 1,801 | 1,850 | 1,758 | 1,760 | -41 | -2.3% | 4,300 |
| 2021/12/24 | 1,813 | 1,813 | 1,801 | 1,801 | -12 | -0.7% | 700 |
| 2021/12/23 | 1,849 | 1,849 | 1,759 | 1,813 | -36 | -1.9% | 1,100 |
| 2021/12/22 | 1,836 | 1,849 | 1,796 | 1,849 | +18 | +1% | 400 |
| 2021/12/21 | 1,781 | 1,837 | 1,781 | 1,831 | - | - | 1,000 |
| 2021/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
851～
900
件表示中 / 2403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 | 506,000円 | +6.0% | +18.6% | 4.76% | 13.75倍 | 3.15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 | 145,700円 | +4.8% | -43.8% | 0.00% | 36.94倍 | 3.42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 |
| ＦＣＨＤ | 141,000円 | - | - | - | - | 1.12倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| ＪＴＰ | 156,700円 | +4.6% | +0.2% | 2.74% | 14.89倍 | 2.44倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| マーチャント | 29,500円 | +3.5% | +152.5% | 0.68% | 45.88倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム
