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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,790 | 1,834 | 1,768 | 1,800 | +50 | +2.9% | 3,700 |
| 2023/02/01 | 1,751 | 1,751 | 1,730 | 1,750 | -1 | -0.1% | 1,300 |
| 2023/01/31 | 1,756 | 1,776 | 1,731 | 1,751 | -20 | -1.1% | 1,800 |
| 2023/01/30 | 1,800 | 1,804 | 1,769 | 1,771 | -12 | -0.7% | 1,500 |
| 2023/01/27 | 1,804 | 1,809 | 1,774 | 1,783 | -13 | -0.7% | 1,100 |
| 2023/01/26 | 1,832 | 1,832 | 1,750 | 1,796 | -8 | -0.4% | 4,500 |
| 2023/01/25 | 1,792 | 1,825 | 1,792 | 1,804 | +12 | +0.7% | 1,700 |
| 2023/01/24 | 1,833 | 1,836 | 1,765 | 1,792 | -66 | -3.6% | 6,200 |
| 2023/01/23 | 1,825 | 1,860 | 1,820 | 1,858 | +8 | +0.4% | 7,100 |
| 2023/01/20 | 1,798 | 1,890 | 1,785 | 1,850 | +92 | +5.2% | 13,500 |
| 2023/01/19 | 1,802 | 1,877 | 1,725 | 1,758 | -82 | -4.5% | 14,000 |
| 2023/01/18 | 1,835 | 1,875 | 1,715 | 1,840 | -69 | -3.6% | 39,900 |
| 2023/01/17 | 1,999 | 2,039 | 1,875 | 1,909 | +270 | +16.5% | 190,000 |
| 2023/01/16 | 1,600 | 1,639 | 1,595 | 1,639 | +39 | +2.4% | 500 |
| 2023/01/13 | 1,600 | 1,600 | 1,600 | 1,600 | -2 | -0.1% | 1,000 |
| 2023/01/12 | 1,606 | 1,607 | 1,602 | 1,602 | -15 | -0.9% | 2,100 |
| 2023/01/11 | 1,620 | 1,621 | 1,590 | 1,617 | -13 | -0.8% | 4,300 |
| 2023/01/10 | 1,630 | 1,660 | 1,532 | 1,630 | +5 | +0.3% | 2,100 |
| 2023/01/06 | 1,656 | 1,656 | 1,625 | 1,625 | -35 | -2.1% | 200 |
| 2023/01/05 | 1,696 | 1,696 | 1,638 | 1,660 | -7 | -0.4% | 700 |
| 2023/01/04 | 1,641 | 1,667 | 1,641 | 1,667 | -33 | -1.9% | 1,900 |
| 2022/12/30 | 1,700 | 1,700 | 1,700 | 1,700 | -40 | -2.3% | 200 |
| 2022/12/29 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 200 |
| 2022/12/28 | 1,762 | 1,762 | 1,688 | 1,740 | +18 | +1% | 1,200 |
| 2022/12/27 | 1,770 | 1,770 | 1,700 | 1,722 | -38 | -2.2% | 900 |
| 2022/12/26 | 1,705 | 1,767 | 1,705 | 1,760 | - | - | 1,100 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 300 |
| 2022/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/19 | 1,730 | 1,730 | 1,730 | 1,730 | -43 | -2.4% | 100 |
| 2022/12/16 | 1,700 | 1,781 | 1,700 | 1,773 | +73 | +4.3% | 3,200 |
| 2022/12/15 | 1,654 | 1,700 | 1,654 | 1,700 | ±0 | ±0% | 200 |
| 2022/12/14 | 1,646 | 1,700 | 1,646 | 1,700 | +41 | +2.5% | 1,100 |
| 2022/12/13 | 1,632 | 1,699 | 1,632 | 1,659 | -13 | -0.8% | 800 |
| 2022/12/12 | 1,670 | 1,672 | 1,669 | 1,672 | +42 | +2.6% | 2,400 |
| 2022/12/09 | 1,662 | 1,662 | 1,601 | 1,630 | -5 | -0.3% | 2,900 |
| 2022/12/08 | 1,635 | 1,635 | 1,635 | 1,635 | +18 | +1.1% | 400 |
| 2022/12/07 | 1,635 | 1,635 | 1,617 | 1,617 | -7 | -0.4% | 200 |
| 2022/12/06 | 1,615 | 1,670 | 1,605 | 1,624 | +15 | +0.9% | 2,200 |
| 2022/12/05 | 1,685 | 1,685 | 1,609 | 1,609 | -26 | -1.6% | 2,600 |
| 2022/12/02 | 1,645 | 1,645 | 1,635 | 1,635 | -13 | -0.8% | 300 |
| 2022/12/01 | 1,665 | 1,665 | 1,620 | 1,648 | -18 | -1.1% | 500 |
| 2022/11/30 | 1,666 | 1,666 | 1,666 | 1,666 | - | - | 100 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 1,640 | 1,640 | 1,626 | 1,626 | +1 | +0.1% | 500 |
| 2022/11/25 | 1,639 | 1,639 | 1,620 | 1,625 | -15 | -0.9% | 2,100 |
| 2022/11/24 | 1,629 | 1,640 | 1,625 | 1,640 | +11 | +0.7% | 1,000 |
| 2022/11/22 | 1,630 | 1,630 | 1,629 | 1,629 | -14 | -0.9% | 700 |
| 2022/11/21 | 1,641 | 1,643 | 1,641 | 1,643 | +25 | +1.5% | 900 |
551～
600
件表示中 / 2327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 | 479,000円 | +6.0% | +18.6% | 5.03% | 12.96倍 | 3.07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 |
| マイクロアド | 32,500円 | +9.4% | -29.6% | 0.00% | 298.17倍 | 2.73倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ウエスコＨＤ | 65,400円 | +1.9% | -8.3% | 3.36% | 13.15倍 | 0.56倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| 伊豆ＳＲ | 48,200円 | +18.3% | +20.5% | 3.11% | 11.98倍 | 1.74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 |
| エスユーエス | 98,500円 | +12.0% | +25.6% | 3.55% | 12.05倍 | 2.44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 |
市場注目の銘柄
チャート関連のコラム
