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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 4,880 | 4,905 | 4,870 | 4,870 | -20 | -0.4% | 2,600 |
| 2025/06/09 | 4,925 | 4,925 | 4,860 | 4,890 | +35 | +0.7% | 3,400 |
| 2025/06/06 | 4,905 | 4,905 | 4,855 | 4,855 | -95 | -1.9% | 2,500 |
| 2025/06/05 | 4,945 | 4,950 | 4,855 | 4,950 | +5 | +0.1% | 1,700 |
| 2025/06/04 | 4,970 | 4,970 | 4,900 | 4,945 | +50 | +1% | 1,700 |
| 2025/06/03 | 5,000 | 5,000 | 4,890 | 4,895 | -80 | -1.6% | 3,300 |
| 2025/06/02 | 4,850 | 5,030 | 4,850 | 4,975 | +135 | +2.8% | 4,800 |
| 2025/05/30 | 4,790 | 4,860 | 4,760 | 4,840 | +75 | +1.6% | 3,300 |
| 2025/05/29 | 4,705 | 4,790 | 4,690 | 4,765 | +85 | +1.8% | 4,200 |
| 2025/05/28 | 4,710 | 4,735 | 4,680 | 4,680 | +5 | +0.1% | 1,600 |
| 2025/05/27 | 4,745 | 4,745 | 4,675 | 4,675 | -70 | -1.5% | 1,700 |
| 2025/05/26 | 4,765 | 4,765 | 4,745 | 4,745 | -5 | -0.1% | 600 |
| 2025/05/23 | 4,775 | 4,780 | 4,680 | 4,750 | ±0 | ±0% | 4,000 |
| 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 |
51～
100
件表示中 / 2402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 | 508,000円 | +6.0% | +18.6% | 4.74% | 13.80倍 | 3.17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 | 145,500円 | +4.8% | -43.8% | 0.00% | 36.89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 | 157,000円 | +4.6% | +0.2% | 2.74% | 14.92倍 | 2.45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 |
| Ｓｃｈｏｏ | 74,100円 | +17.9% | +171.3% | 0.00% | 64.38倍 | 4.89倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
市場注目の銘柄
チャート関連のコラム
