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 |
|---|---|---|---|---|---|---|---|
| 2026/01/27 | 5,480 | 5,500 | 5,420 | 5,470 | -10 | -0.2% | 2,800 |
| 2026/01/26 | 5,500 | 5,500 | 5,460 | 5,480 | ±0 | ±0% | 1,400 |
| 2026/01/23 | 5,460 | 5,500 | 5,460 | 5,480 | +20 | +0.4% | 2,800 |
| 2026/01/22 | 5,410 | 5,460 | 5,410 | 5,460 | +60 | +1.1% | 2,000 |
| 2026/01/21 | 5,430 | 5,450 | 5,380 | 5,400 | -50 | -0.9% | 3,000 |
| 2026/01/20 | 5,460 | 5,480 | 5,410 | 5,450 | +40 | +0.7% | 2,000 |
| 2026/01/19 | 5,380 | 5,410 | 5,320 | 5,410 | +30 | +0.6% | 2,900 |
| 2026/01/16 | 5,410 | 5,410 | 5,360 | 5,380 | -40 | -0.7% | 2,500 |
| 2026/01/15 | 5,430 | 5,460 | 5,390 | 5,420 | +20 | +0.4% | 4,300 |
| 2026/01/14 | 5,430 | 5,480 | 5,400 | 5,400 | -90 | -1.6% | 4,700 |
| 2026/01/13 | 5,540 | 5,550 | 5,440 | 5,490 | -40 | -0.7% | 5,700 |
| 2026/01/09 | 5,580 | 5,620 | 5,500 | 5,530 | -10 | -0.2% | 3,900 |
| 2026/01/08 | 5,510 | 5,560 | 5,460 | 5,540 | +20 | +0.4% | 4,100 |
| 2026/01/07 | 5,580 | 5,580 | 5,520 | 5,520 | -60 | -1.1% | 2,900 |
| 2026/01/06 | 5,520 | 5,610 | 5,520 | 5,580 | +60 | +1.1% | 2,900 |
| 2026/01/05 | 5,630 | 5,660 | 5,520 | 5,520 | -110 | -2% | 10,400 |
| 2025/12/30 | 5,650 | 5,700 | 5,610 | 5,630 | ±0 | ±0% | 6,300 |
| 2025/12/29 | 5,660 | 5,680 | 5,540 | 5,630 | -330 | -5.5% | 18,900 |
| 2025/12/26 | 5,940 | 6,000 | 5,940 | 5,960 | +30 | +0.5% | 6,400 |
| 2025/12/25 | 5,940 | 6,010 | 5,930 | 5,930 | -10 | -0.2% | 7,800 |
| 2025/12/24 | 5,950 | 5,980 | 5,900 | 5,940 | -10 | -0.2% | 4,900 |
| 2025/12/23 | 5,890 | 5,990 | 5,870 | 5,950 | -40 | -0.7% | 7,800 |
| 2025/12/22 | 5,950 | 6,030 | 5,930 | 5,990 | +70 | +1.2% | 3,500 |
| 2025/12/19 | 6,050 | 6,050 | 5,900 | 5,920 | -30 | -0.5% | 4,300 |
| 2025/12/18 | 5,970 | 5,990 | 5,940 | 5,950 | -20 | -0.3% | 2,000 |
| 2025/12/17 | 5,990 | 6,060 | 5,970 | 5,970 | -20 | -0.3% | 1,900 |
| 2025/12/16 | 5,990 | 6,170 | 5,990 | 5,990 | +20 | +0.3% | 6,100 |
| 2025/12/15 | 5,960 | 5,980 | 5,890 | 5,970 | +100 | +1.7% | 2,700 |
| 2025/12/12 | 6,040 | 6,040 | 5,870 | 5,870 | -80 | -1.3% | 4,100 |
| 2025/12/11 | 6,060 | 6,110 | 5,920 | 5,950 | -80 | -1.3% | 7,300 |
| 2025/12/10 | 6,010 | 6,040 | 5,940 | 6,030 | +70 | +1.2% | 5,600 |
| 2025/12/09 | 5,890 | 5,960 | 5,830 | 5,960 | +70 | +1.2% | 3,300 |
| 2025/12/08 | 5,840 | 5,920 | 5,830 | 5,890 | +40 | +0.7% | 2,900 |
| 2025/12/05 | 5,820 | 5,860 | 5,820 | 5,850 | +30 | +0.5% | 1,100 |
| 2025/12/04 | 5,820 | 5,890 | 5,820 | 5,820 | -10 | -0.2% | 1,900 |
| 2025/12/03 | 5,790 | 5,990 | 5,790 | 5,830 | +20 | +0.3% | 3,400 |
| 2025/12/02 | 5,830 | 5,920 | 5,750 | 5,810 | -20 | -0.3% | 3,400 |
| 2025/12/01 | 5,970 | 5,990 | 5,810 | 5,830 | -100 | -1.7% | 4,800 |
| 2025/11/28 | 5,900 | 6,000 | 5,890 | 5,930 | +130 | +2.2% | 6,900 |
| 2025/11/27 | 5,770 | 5,990 | 5,760 | 5,800 | +80 | +1.4% | 10,100 |
| 2025/11/26 | 5,790 | 5,790 | 5,680 | 5,720 | +50 | +0.9% | 2,400 |
| 2025/11/25 | 5,700 | 5,760 | 5,670 | 5,670 | +20 | +0.4% | 3,600 |
| 2025/11/21 | 5,610 | 5,690 | 5,600 | 5,650 | -110 | -1.9% | 4,400 |
| 2025/11/20 | 5,710 | 5,790 | 5,710 | 5,760 | +80 | +1.4% | 1,400 |
| 2025/11/19 | 5,820 | 5,830 | 5,650 | 5,680 | -140 | -2.4% | 4,700 |
| 2025/11/18 | 5,840 | 5,880 | 5,740 | 5,820 | +20 | +0.3% | 3,600 |
| 2025/11/17 | 5,890 | 6,100 | 5,700 | 5,800 | -90 | -1.5% | 14,300 |
| 2025/11/14 | 6,020 | 6,060 | 5,880 | 5,890 | -130 | -2.2% | 7,300 |
| 2025/11/13 | 6,010 | 6,100 | 5,900 | 6,020 | -10 | -0.2% | 13,100 |
| 2025/11/12 | 6,020 | 6,080 | 5,950 | 6,030 | +30 | +0.5% | 9,000 |
1～
50
件表示中 / 2506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 | 547,000円 | +6.0% | +18.6% | 4.41% | 14.86倍 | 3.41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 |
| ｎｍｓ ＨＤ | 47,800円 | +3.7% | -3.0% | 4.18% | 8.34倍 | 1.99倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ＡＲＭ | 63,200円 | +16.0% | +11.4% | 2.69% | 12.72倍 | 2.45倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）が祖業 |
| レ イ | 70,000円 | +19.6% | +23.8% | 2.14% | 10.23倍 | 1.31倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ＳｍｉｌｅＨＤ | 306,000円 | +1.1% | -10.4% | 3.10% | 39.25倍 | 1.56倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
市場注目の銘柄
チャート関連のコラム
