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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,840 | 2,840 | 2,840 | 2,840 | ±0 | ±0% | 100 |
| 2024/10/25 | 2,840 | 2,840 | 2,840 | 2,840 | +5 | +0.2% | 200 |
| 2024/10/24 | 2,835 | 2,835 | 2,835 | 2,835 | -15 | -0.5% | 500 |
| 2024/10/23 | 2,850 | 2,850 | 2,850 | 2,850 | +45 | +1.6% | 500 |
| 2024/10/22 | 2,860 | 2,860 | 2,805 | 2,805 | -82 | -2.8% | 500 |
| 2024/10/21 | 2,823 | 2,887 | 2,823 | 2,887 | +21 | +0.7% | 200 |
| 2024/10/18 | 2,866 | 2,866 | 2,866 | 2,866 | +12 | +0.4% | 100 |
| 2024/10/17 | 2,851 | 2,854 | 2,849 | 2,854 | +3 | +0.1% | 1,100 |
| 2024/10/16 | 2,854 | 2,854 | 2,850 | 2,851 | -7 | -0.2% | 600 |
| 2024/10/15 | 2,899 | 2,899 | 2,848 | 2,858 | +9 | +0.3% | 800 |
| 2024/10/11 | 2,849 | 2,849 | 2,849 | 2,849 | +12 | +0.4% | 100 |
| 2024/10/10 | 2,870 | 2,870 | 2,804 | 2,837 | -33 | -1.1% | 2,100 |
| 2024/10/09 | 2,819 | 2,870 | 2,819 | 2,870 | +58 | +2.1% | 500 |
| 2024/10/08 | 2,763 | 2,812 | 2,763 | 2,812 | -1 | ±0% | 1,300 |
| 2024/10/07 | 2,882 | 2,882 | 2,813 | 2,813 | -19 | -0.7% | 1,300 |
| 2024/10/04 | 2,846 | 2,846 | 2,832 | 2,832 | - | - | 700 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 2,831 | 2,831 | 2,830 | 2,830 | -10 | -0.4% | 400 |
| 2024/10/01 | 2,831 | 2,840 | 2,831 | 2,840 | +27 | +1% | 300 |
| 2024/09/30 | 2,810 | 2,833 | 2,810 | 2,813 | - | - | 1,300 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 2,882 | 2,910 | 2,882 | 2,910 | +28 | +1% | 1,100 |
| 2024/09/25 | 2,859 | 2,890 | 2,859 | 2,882 | -11 | -0.4% | 2,500 |
| 2024/09/24 | 2,896 | 2,898 | 2,858 | 2,893 | +29 | +1% | 3,800 |
| 2024/09/20 | 2,880 | 2,880 | 2,820 | 2,864 | +13 | +0.5% | 2,200 |
| 2024/09/19 | 2,895 | 2,895 | 2,795 | 2,851 | -8 | -0.3% | 2,400 |
| 2024/09/18 | 2,859 | 2,859 | 2,859 | 2,859 | ±0 | ±0% | 100 |
| 2024/09/17 | 2,894 | 2,894 | 2,794 | 2,859 | -21 | -0.7% | 400 |
| 2024/09/13 | 2,890 | 2,950 | 2,840 | 2,880 | +90 | +3.2% | 1,900 |
| 2024/09/12 | 2,780 | 2,799 | 2,780 | 2,790 | +10 | +0.4% | 700 |
| 2024/09/11 | 2,782 | 2,782 | 2,776 | 2,780 | ±0 | ±0% | 600 |
| 2024/09/10 | 2,800 | 2,800 | 2,780 | 2,780 | -20 | -0.7% | 3,400 |
| 2024/09/09 | 2,817 | 2,817 | 2,800 | 2,800 | -41 | -1.4% | 500 |
| 2024/09/06 | 2,841 | 2,841 | 2,841 | 2,841 | -1 | ±0% | 400 |
| 2024/09/05 | 2,843 | 2,843 | 2,842 | 2,842 | -18 | -0.6% | 200 |
| 2024/09/04 | 2,892 | 2,892 | 2,860 | 2,860 | -70 | -2.4% | 1,100 |
| 2024/09/03 | 2,919 | 2,930 | 2,919 | 2,930 | +11 | +0.4% | 600 |
| 2024/09/02 | 2,914 | 2,919 | 2,913 | 2,919 | +5 | +0.2% | 400 |
| 2024/08/30 | 2,910 | 2,919 | 2,910 | 2,914 | +4 | +0.1% | 1,300 |
| 2024/08/29 | 2,910 | 2,910 | 2,910 | 2,910 | +50 | +1.7% | 200 |
| 2024/08/28 | 2,861 | 2,861 | 2,860 | 2,860 | - | - | 900 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 2,880 | 2,880 | 2,880 | 2,880 | +29 | +1% | 500 |
| 2024/08/23 | 2,842 | 2,851 | 2,841 | 2,851 | -21 | -0.7% | 300 |
| 2024/08/22 | 2,898 | 2,898 | 2,871 | 2,872 | -35 | -1.2% | 500 |
| 2024/08/21 | 2,876 | 2,907 | 2,825 | 2,907 | +29 | +1% | 600 |
| 2024/08/20 | 2,919 | 2,919 | 2,820 | 2,878 | +38 | +1.3% | 2,200 |
| 2024/08/19 | 2,872 | 2,881 | 2,840 | 2,840 | +3 | +0.1% | 1,200 |
| 2024/08/16 | 2,803 | 2,840 | 2,794 | 2,837 | +84 | +3.1% | 1,800 |
| 2024/08/15 | 2,728 | 2,798 | 2,728 | 2,753 | +75 | +2.8% | 1,500 |
201～
250
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
