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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,643 | 1,643 | 1,618 | 1,618 | -25 | -1.5% | 1,700 |
| 2022/11/17 | 1,640 | 1,644 | 1,640 | 1,643 | +3 | +0.2% | 1,200 |
| 2022/11/16 | 1,638 | 1,640 | 1,633 | 1,640 | - | - | 500 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 1,630 | 1,649 | 1,620 | 1,649 | - | - | 800 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 1,678 | 1,678 | 1,670 | 1,670 | +21 | +1.3% | 200 |
| 2022/11/09 | 1,615 | 1,649 | 1,615 | 1,649 | -6 | -0.4% | 1,100 |
| 2022/11/08 | 1,606 | 1,655 | 1,595 | 1,655 | -9 | -0.5% | 2,300 |
| 2022/11/07 | 1,645 | 1,669 | 1,645 | 1,664 | +31 | +1.9% | 1,100 |
| 2022/11/04 | 1,649 | 1,670 | 1,612 | 1,633 | -16 | -1% | 1,500 |
| 2022/11/02 | 1,632 | 1,674 | 1,629 | 1,649 | -23 | -1.4% | 1,600 |
| 2022/11/01 | 1,671 | 1,672 | 1,671 | 1,672 | -27 | -1.6% | 700 |
| 2022/10/31 | 1,705 | 1,705 | 1,699 | 1,699 | +31 | +1.9% | 600 |
| 2022/10/28 | 1,698 | 1,703 | 1,668 | 1,668 | -20 | -1.2% | 500 |
| 2022/10/27 | 1,694 | 1,694 | 1,688 | 1,688 | -8 | -0.5% | 500 |
| 2022/10/26 | 1,723 | 1,729 | 1,696 | 1,696 | - | - | 400 |
| 2022/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/24 | 1,689 | 1,720 | 1,682 | 1,720 | +10 | +0.6% | 800 |
| 2022/10/21 | 1,800 | 1,800 | 1,710 | 1,710 | +28 | +1.7% | 1,300 |
| 2022/10/20 | 1,670 | 1,682 | 1,670 | 1,682 | +17 | +1% | 500 |
| 2022/10/19 | 1,644 | 1,705 | 1,644 | 1,665 | +32 | +2% | 1,200 |
| 2022/10/18 | 1,612 | 1,636 | 1,612 | 1,633 | - | - | 800 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 1,665 | 1,665 | 1,665 | 1,665 | - | - | 100 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,610 | 1,625 | 1,610 | 1,625 | +15 | +0.9% | 800 |
| 2022/10/11 | 1,600 | 1,610 | 1,596 | 1,610 | +15 | +0.9% | 300 |
| 2022/10/07 | 1,575 | 1,595 | 1,575 | 1,595 | +16 | +1% | 1,000 |
| 2022/10/06 | 1,575 | 1,580 | 1,574 | 1,579 | +19 | +1.2% | 1,400 |
| 2022/10/05 | 1,591 | 1,591 | 1,550 | 1,560 | -10 | -0.6% | 1,400 |
| 2022/10/04 | 1,580 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 300 |
| 2022/10/03 | 1,600 | 1,600 | 1,521 | 1,580 | - | - | 5,900 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,600 | 1,600 | 1,600 | 1,600 | +4 | +0.3% | 200 |
| 2022/09/28 | 1,596 | 1,603 | 1,596 | 1,596 | -10 | -0.6% | 700 |
| 2022/09/27 | 1,605 | 1,606 | 1,605 | 1,606 | +6 | +0.4% | 200 |
| 2022/09/26 | 1,668 | 1,685 | 1,600 | 1,600 | -70 | -4.2% | 4,100 |
| 2022/09/22 | 1,670 | 1,680 | 1,670 | 1,670 | - | - | 400 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,635 | 1,670 | 1,615 | 1,670 | +21 | +1.3% | 900 |
| 2022/09/16 | 1,654 | 1,654 | 1,638 | 1,649 | -5 | -0.3% | 1,700 |
| 2022/09/15 | 1,636 | 1,666 | 1,636 | 1,654 | -16 | -1% | 1,400 |
| 2022/09/14 | 1,636 | 1,670 | 1,636 | 1,670 | -20 | -1.2% | 600 |
| 2022/09/13 | 1,650 | 1,690 | 1,650 | 1,690 | +45 | +2.7% | 600 |
| 2022/09/12 | 1,650 | 1,675 | 1,645 | 1,645 | -5 | -0.3% | 400 |
| 2022/09/09 | 1,680 | 1,680 | 1,620 | 1,650 | +10 | +0.6% | 1,600 |
| 2022/09/08 | 1,643 | 1,643 | 1,640 | 1,640 | -5 | -0.3% | 500 |
| 2022/09/07 | 1,645 | 1,645 | 1,645 | 1,645 | -7 | -0.4% | 500 |
| 2022/09/06 | 1,641 | 1,652 | 1,641 | 1,652 | +11 | +0.7% | 600 |
601～
650
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
