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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,035 | 4,095 | 3,955 | 3,965 | ±0 | ±0% | 2,100 |
| 2025/01/20 | 4,015 | 4,015 | 3,895 | 3,965 | -95 | -2.3% | 5,200 |
| 2025/01/17 | 4,045 | 4,060 | 3,905 | 4,060 | -20 | -0.5% | 2,600 |
| 2025/01/16 | 4,035 | 4,090 | 4,035 | 4,080 | +45 | +1.1% | 500 |
| 2025/01/15 | 4,240 | 4,240 | 4,035 | 4,035 | -165 | -3.9% | 2,400 |
| 2025/01/14 | 4,225 | 4,225 | 4,060 | 4,200 | -95 | -2.2% | 3,500 |
| 2025/01/10 | 4,225 | 4,345 | 4,220 | 4,295 | +140 | +3.4% | 3,300 |
| 2025/01/09 | 4,230 | 4,230 | 4,110 | 4,155 | +65 | +1.6% | 4,900 |
| 2025/01/08 | 4,040 | 4,150 | 4,030 | 4,090 | +5 | +0.1% | 4,200 |
| 2025/01/07 | 4,165 | 4,165 | 4,015 | 4,085 | -80 | -1.9% | 9,400 |
| 2025/01/06 | 4,375 | 4,375 | 4,165 | 4,165 | -315 | -7% | 15,400 |
| 2024/12/30 | 4,580 | 4,595 | 4,390 | 4,480 | -190 | -4.1% | 10,100 |
| 2024/12/27 | 4,495 | 4,835 | 4,495 | 4,670 | -350 | -7% | 18,300 |
| 2024/12/26 | 5,040 | 5,130 | 4,965 | 5,020 | -10 | -0.2% | 9,200 |
| 2024/12/25 | 5,040 | 5,060 | 5,010 | 5,030 | +55 | +1.1% | 4,100 |
| 2024/12/24 | 4,960 | 5,080 | 4,955 | 4,975 | +25 | +0.5% | 7,400 |
| 2024/12/23 | 5,040 | 5,120 | 4,940 | 4,950 | -80 | -1.6% | 9,400 |
| 2024/12/20 | 5,040 | 5,040 | 4,940 | 5,030 | -10 | -0.2% | 4,500 |
| 2024/12/19 | 4,900 | 5,070 | 4,890 | 5,040 | +80 | +1.6% | 4,100 |
| 2024/12/18 | 4,955 | 5,150 | 4,955 | 4,960 | +5 | +0.1% | 4,700 |
| 2024/12/17 | 5,220 | 5,220 | 4,935 | 4,955 | -265 | -5.1% | 7,600 |
| 2024/12/16 | 5,050 | 5,260 | 5,050 | 5,220 | +170 | +3.4% | 9,200 |
| 2024/12/13 | 4,975 | 5,110 | 4,970 | 5,050 | -50 | -1% | 6,100 |
| 2024/12/12 | 5,170 | 5,300 | 5,070 | 5,100 | +30 | +0.6% | 12,900 |
| 2024/12/11 | 5,120 | 5,580 | 4,905 | 5,070 | +190 | +3.9% | 79,500 |
| 2024/12/10 | 4,290 | 4,880 | 4,290 | 4,880 | +700 | +16.7% | 40,900 |
| 2024/12/09 | 4,115 | 4,205 | 4,110 | 4,180 | +65 | +1.6% | 3,100 |
| 2024/12/06 | 4,120 | 4,130 | 4,115 | 4,115 | ±0 | ±0% | 1,100 |
| 2024/12/05 | 4,165 | 4,165 | 4,105 | 4,115 | -50 | -1.2% | 2,300 |
| 2024/12/04 | 4,180 | 4,180 | 4,100 | 4,165 | -10 | -0.2% | 3,200 |
| 2024/12/03 | 4,180 | 4,190 | 4,160 | 4,175 | ±0 | ±0% | 2,900 |
| 2024/12/02 | 4,045 | 4,220 | 4,045 | 4,175 | +135 | +3.3% | 3,900 |
| 2024/11/29 | 4,035 | 4,040 | 4,035 | 4,040 | +5 | +0.1% | 800 |
| 2024/11/28 | 4,085 | 4,085 | 4,005 | 4,035 | -85 | -2.1% | 5,300 |
| 2024/11/27 | 4,105 | 4,120 | 4,105 | 4,120 | -25 | -0.6% | 1,700 |
| 2024/11/26 | 4,150 | 4,150 | 4,055 | 4,145 | +5 | +0.1% | 6,200 |
| 2024/11/25 | 4,210 | 4,235 | 4,110 | 4,140 | +85 | +2.1% | 5,600 |
| 2024/11/22 | 3,805 | 4,385 | 3,805 | 4,055 | +265 | +7% | 24,300 |
| 2024/11/21 | 3,785 | 3,790 | 3,760 | 3,790 | +55 | +1.5% | 2,500 |
| 2024/11/20 | 3,775 | 3,775 | 3,725 | 3,735 | +30 | +0.8% | 2,600 |
| 2024/11/19 | 3,700 | 3,745 | 3,700 | 3,705 | +20 | +0.5% | 4,600 |
| 2024/11/18 | 3,600 | 3,685 | 3,600 | 3,685 | +85 | +2.4% | 2,800 |
| 2024/11/15 | 3,650 | 3,650 | 3,600 | 3,600 | -10 | -0.3% | 2,300 |
| 2024/11/14 | 3,635 | 3,635 | 3,560 | 3,610 | -40 | -1.1% | 4,300 |
| 2024/11/13 | 3,600 | 3,650 | 3,550 | 3,650 | +50 | +1.4% | 4,600 |
| 2024/11/12 | 3,545 | 3,600 | 3,510 | 3,600 | +140 | +4% | 8,000 |
| 2024/11/11 | 3,560 | 3,560 | 3,460 | 3,460 | -40 | -1.1% | 7,100 |
| 2024/11/08 | 3,605 | 3,710 | 3,420 | 3,500 | -245 | -6.5% | 48,600 |
| 2024/11/07 | 3,745 | 3,745 | 3,745 | 3,745 | +700 | +23% | 4,600 |
| 2024/11/06 | 2,996 | 3,095 | 2,975 | 3,045 | +53 | +1.8% | 5,000 |
51～
100
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
