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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 3,200 | 3,215 | 2,980 | 2,980 | -350 | -10.5% | 12,500 |
| 2016/06/15 | 3,060 | 3,340 | 3,060 | 3,330 | +130 | +4.1% | 12,300 |
| 2016/06/14 | 3,545 | 3,580 | 3,030 | 3,200 | -350 | -9.9% | 18,400 |
| 2016/06/13 | 3,800 | 3,810 | 3,550 | 3,550 | -265 | -6.9% | 11,400 |
| 2016/06/10 | 3,870 | 3,885 | 3,800 | 3,815 | +15 | +0.4% | 4,000 |
| 2016/06/09 | 3,815 | 3,890 | 3,800 | 3,800 | +10 | +0.3% | 5,300 |
| 2016/06/08 | 3,780 | 3,820 | 3,775 | 3,790 | ±0 | ±0% | 3,200 |
| 2016/06/07 | 3,790 | 3,875 | 3,780 | 3,790 | +10 | +0.3% | 2,500 |
| 2016/06/06 | 3,820 | 3,820 | 3,715 | 3,780 | -95 | -2.5% | 2,800 |
| 2016/06/03 | 3,925 | 3,925 | 3,800 | 3,875 | +90 | +2.4% | 4,800 |
| 2016/06/02 | 3,900 | 3,925 | 3,765 | 3,785 | -105 | -2.7% | 3,100 |
| 2016/06/01 | 3,850 | 4,020 | 3,850 | 3,890 | -100 | -2.5% | 7,400 |
| 2016/05/31 | 3,980 | 4,040 | 3,965 | 3,990 | +25 | +0.6% | 4,800 |
| 2016/05/30 | 3,760 | 3,965 | 3,760 | 3,965 | +165 | +4.3% | 5,800 |
| 2016/05/27 | 3,775 | 3,840 | 3,750 | 3,800 | -10 | -0.3% | 5,400 |
| 2016/05/26 | 3,960 | 4,030 | 3,805 | 3,810 | -80 | -2.1% | 10,000 |
| 2016/05/25 | 3,765 | 4,075 | 3,765 | 3,890 | +140 | +3.7% | 22,100 |
| 2016/05/24 | 3,780 | 3,800 | 3,750 | 3,750 | -25 | -0.7% | 5,000 |
| 2016/05/23 | 3,880 | 3,880 | 3,760 | 3,775 | +55 | +1.5% | 6,200 |
| 2016/05/20 | 3,675 | 3,800 | 3,640 | 3,720 | +55 | +1.5% | 7,400 |
| 2016/05/19 | 3,730 | 3,815 | 3,625 | 3,665 | -75 | -2% | 7,600 |
| 2016/05/18 | 3,830 | 3,915 | 3,730 | 3,740 | -145 | -3.7% | 9,300 |
| 2016/05/17 | 3,845 | 3,900 | 3,775 | 3,885 | +40 | +1% | 8,900 |
| 2016/05/16 | 3,850 | 4,000 | 3,835 | 3,845 | -75 | -1.9% | 7,900 |
| 2016/05/13 | 4,080 | 4,080 | 3,870 | 3,920 | -160 | -3.9% | 11,800 |
| 2016/05/12 | 4,300 | 4,300 | 4,035 | 4,080 | -70 | -1.7% | 17,400 |
| 2016/05/11 | 4,105 | 4,230 | 4,060 | 4,150 | +140 | +3.5% | 41,100 |
| 2016/05/10 | 3,825 | 4,075 | 3,800 | 4,010 | +185 | +4.8% | 15,600 |
| 2016/05/09 | 3,790 | 3,915 | 3,770 | 3,825 | +45 | +1.2% | 9,600 |
| 2016/05/06 | 3,635 | 3,780 | 3,585 | 3,780 | +215 | +6% | 6,200 |
| 2016/05/02 | 3,585 | 3,700 | 3,500 | 3,565 | -120 | -3.3% | 17,300 |
| 2016/04/28 | 3,700 | 3,770 | 3,650 | 3,685 | -95 | -2.5% | 13,000 |
| 2016/04/27 | 3,860 | 3,930 | 3,780 | 3,780 | -220 | -5.5% | 14,700 |
| 2016/04/26 | 4,150 | 4,150 | 3,800 | 4,000 | -150 | -3.6% | 11,800 |
| 2016/04/25 | 4,135 | 4,200 | 4,060 | 4,150 | +15 | +0.4% | 10,500 |
| 2016/04/22 | 4,050 | 4,170 | 4,030 | 4,135 | +35 | +0.9% | 15,400 |
| 2016/04/21 | 4,210 | 4,230 | 4,035 | 4,100 | +30 | +0.7% | 26,700 |
| 2016/04/20 | 3,900 | 4,070 | 3,850 | 4,070 | +215 | +5.6% | 21,000 |
| 2016/04/19 | 3,750 | 3,875 | 3,750 | 3,855 | +145 | +3.9% | 6,400 |
| 2016/04/18 | 3,740 | 3,850 | 3,650 | 3,710 | -170 | -4.4% | 13,100 |
| 2016/04/15 | 4,235 | 4,235 | 3,820 | 3,880 | -215 | -5.3% | 39,300 |
| 2016/04/14 | 3,715 | 4,260 | 3,675 | 4,095 | +450 | +12.3% | 42,600 |
| 2016/04/13 | 3,425 | 3,700 | 3,425 | 3,645 | +210 | +6.1% | 11,200 |
| 2016/04/12 | 3,600 | 3,630 | 3,360 | 3,435 | -150 | -4.2% | 9,200 |
| 2016/04/11 | 3,500 | 3,750 | 3,500 | 3,585 | +45 | +1.3% | 9,900 |
| 2016/04/08 | 3,310 | 3,550 | 3,310 | 3,540 | +90 | +2.6% | 6,700 |
| 2016/04/07 | 3,540 | 3,700 | 3,320 | 3,450 | +10 | +0.3% | 11,600 |
| 2016/04/06 | 3,330 | 3,565 | 3,300 | 3,440 | +30 | +0.9% | 10,200 |
| 2016/04/05 | 3,835 | 3,870 | 3,330 | 3,410 | -370 | -9.8% | 19,700 |
| 2016/04/04 | 3,920 | 3,920 | 3,720 | 3,780 | -140 | -3.6% | 14,900 |
2151～
2200
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 | 398,000円 | +6.0% | +18.6% | 6.06% | 10.77倍 | 2.54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 | 67,300円 | +40.0% | +999.9% | 0.00% | 12.04倍 | 6.36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 | 75,800円 | +12.0% | +25.6% | 4.62% | 9.27倍 | 1.88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 | 41,600円 | +10.9% | +4.3% | 4.81% | 6.40倍 | 1.92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 | 109,800円 | +35.6% | +23.1% | 0.00% | 17.89倍 | 5.17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
