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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,900 | 4,935 | 4,900 | 4,935 | +10 | +0.2% | 400 |
| 2025/07/31 | 4,900 | 4,925 | 4,880 | 4,925 | +5 | +0.1% | 700 |
| 2025/07/30 | 4,940 | 4,940 | 4,875 | 4,920 | +10 | +0.2% | 1,100 |
| 2025/07/29 | 4,940 | 4,940 | 4,895 | 4,910 | -30 | -0.6% | 1,600 |
| 2025/07/28 | 4,880 | 4,945 | 4,880 | 4,940 | +70 | +1.4% | 700 |
| 2025/07/25 | 4,940 | 4,940 | 4,865 | 4,870 | -15 | -0.3% | 1,900 |
| 2025/07/24 | 4,850 | 4,885 | 4,815 | 4,885 | +65 | +1.3% | 2,500 |
| 2025/07/23 | 4,820 | 4,820 | 4,800 | 4,820 | +70 | +1.5% | 1,000 |
| 2025/07/22 | 4,800 | 4,800 | 4,740 | 4,750 | -35 | -0.7% | 1,500 |
| 2025/07/18 | 4,785 | 4,790 | 4,785 | 4,785 | -20 | -0.4% | 500 |
| 2025/07/17 | 4,800 | 4,810 | 4,800 | 4,805 | -60 | -1.2% | 600 |
| 2025/07/16 | 4,785 | 4,865 | 4,785 | 4,865 | +80 | +1.7% | 1,500 |
| 2025/07/15 | 4,825 | 4,830 | 4,785 | 4,785 | -35 | -0.7% | 1,900 |
| 2025/07/14 | 4,755 | 4,820 | 4,735 | 4,820 | +75 | +1.6% | 1,900 |
| 2025/07/11 | 4,685 | 4,765 | 4,685 | 4,745 | +60 | +1.3% | 900 |
| 2025/07/10 | 4,685 | 4,685 | 4,685 | 4,685 | -35 | -0.7% | 400 |
| 2025/07/09 | 4,650 | 4,720 | 4,640 | 4,720 | +85 | +1.8% | 1,300 |
| 2025/07/08 | 4,795 | 4,795 | 4,635 | 4,635 | -55 | -1.2% | 1,300 |
| 2025/07/07 | 4,760 | 4,760 | 4,690 | 4,690 | ±0 | ±0% | 200 |
| 2025/07/04 | 4,685 | 4,695 | 4,685 | 4,690 | +5 | +0.1% | 400 |
| 2025/07/03 | 4,680 | 4,685 | 4,680 | 4,685 | +5 | +0.1% | 400 |
| 2025/07/02 | 4,700 | 4,760 | 4,660 | 4,680 | -50 | -1.1% | 3,300 |
| 2025/07/01 | 4,810 | 4,810 | 4,710 | 4,730 | -80 | -1.7% | 1,400 |
| 2025/06/30 | 4,835 | 4,840 | 4,715 | 4,810 | -5 | -0.1% | 3,500 |
| 2025/06/27 | 4,875 | 4,900 | 4,750 | 4,815 | -90 | -1.8% | 2,500 |
| 2025/06/26 | 4,900 | 4,980 | 4,900 | 4,905 | +5 | +0.1% | 3,900 |
| 2025/06/25 | 4,940 | 4,955 | 4,900 | 4,900 | -40 | -0.8% | 1,500 |
| 2025/06/24 | 4,970 | 4,970 | 4,885 | 4,940 | +60 | +1.2% | 2,000 |
| 2025/06/23 | 4,900 | 4,935 | 4,880 | 4,880 | -50 | -1% | 1,000 |
| 2025/06/20 | 4,980 | 4,980 | 4,930 | 4,930 | -35 | -0.7% | 1,400 |
| 2025/06/19 | 4,900 | 4,985 | 4,900 | 4,965 | +80 | +1.6% | 1,500 |
| 2025/06/18 | 4,900 | 4,950 | 4,880 | 4,885 | -15 | -0.3% | 500 |
| 2025/06/17 | 4,930 | 4,980 | 4,900 | 4,900 | +20 | +0.4% | 2,600 |
| 2025/06/16 | 4,970 | 5,040 | 4,880 | 4,880 | -80 | -1.6% | 1,700 |
| 2025/06/13 | 5,120 | 5,120 | 4,960 | 4,960 | -110 | -2.2% | 3,800 |
| 2025/06/12 | 5,010 | 5,090 | 4,975 | 5,070 | +80 | +1.6% | 6,200 |
| 2025/06/11 | 4,920 | 4,990 | 4,870 | 4,990 | +120 | +2.5% | 4,300 |
| 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 |
1～
50
件表示中 / 2389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 | 493,500円 | +6.0% | +18.6% | 4.88% | 13.41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 |
| 伊豆ＳＲ | 50,300円 | +3.8% | +4.4% | 2.98% | 9.99倍 | 1.62倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ＣＬＨＤ | 80,400円 | +4.5% | +221.4% | 1.99% | 15.55倍 | 1.19倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| 博 展 | 56,000円 | +10.9% | +4.3% | 3.57% | 8.66倍 | 2.61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 |
| ビステム | 94,200円 | +5.3% | +18.8% | 3.18% | 9.06倍 | 0.94倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
