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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,650 | 1,650 | 1,609 | 1,650 | ±0 | ±0% | 700 |
| 2022/06/22 | 1,635 | 1,675 | 1,552 | 1,650 | +32 | +2% | 3,700 |
| 2022/06/21 | 1,696 | 1,719 | 1,618 | 1,618 | -18 | -1.1% | 700 |
| 2022/06/20 | 1,636 | 1,636 | 1,636 | 1,636 | -40 | -2.4% | 200 |
| 2022/06/17 | 1,676 | 1,676 | 1,676 | 1,676 | - | - | 100 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,660 | 1,660 | 1,656 | 1,660 | ±0 | ±0% | 900 |
| 2022/06/14 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 300 |
| 2022/06/13 | 1,671 | 1,701 | 1,655 | 1,660 | -91 | -5.2% | 1,700 |
| 2022/06/10 | 1,751 | 1,751 | 1,751 | 1,751 | ±0 | ±0% | 400 |
| 2022/06/09 | 1,794 | 1,794 | 1,727 | 1,751 | -3 | -0.2% | 500 |
| 2022/06/08 | 1,765 | 1,794 | 1,725 | 1,754 | +1 | +0.1% | 600 |
| 2022/06/07 | 1,760 | 1,760 | 1,750 | 1,753 | +8 | +0.5% | 500 |
| 2022/06/06 | 1,786 | 1,786 | 1,745 | 1,745 | -1 | -0.1% | 300 |
| 2022/06/03 | 1,770 | 1,837 | 1,722 | 1,746 | -4 | -0.2% | 4,100 |
| 2022/06/02 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 700 |
| 2022/06/01 | 1,733 | 1,760 | 1,733 | 1,750 | +2 | +0.1% | 2,000 |
| 2022/05/31 | 1,696 | 1,748 | 1,696 | 1,748 | +64 | +3.8% | 2,800 |
| 2022/05/30 | 1,725 | 1,743 | 1,682 | 1,684 | -23 | -1.3% | 900 |
| 2022/05/27 | 1,675 | 1,733 | 1,675 | 1,707 | +19 | +1.1% | 700 |
| 2022/05/26 | 1,700 | 1,720 | 1,688 | 1,688 | +13 | +0.8% | 800 |
| 2022/05/25 | 1,675 | 1,675 | 1,675 | 1,675 | -17 | -1% | 100 |
| 2022/05/24 | 1,658 | 1,698 | 1,651 | 1,692 | -6 | -0.4% | 1,700 |
| 2022/05/23 | 1,740 | 1,740 | 1,682 | 1,698 | -2 | -0.1% | 500 |
| 2022/05/20 | 1,700 | 1,700 | 1,700 | 1,700 | +29 | +1.7% | 100 |
| 2022/05/19 | 1,698 | 1,698 | 1,671 | 1,671 | -37 | -2.2% | 300 |
| 2022/05/18 | 1,750 | 1,750 | 1,701 | 1,708 | +15 | +0.9% | 700 |
| 2022/05/17 | 1,715 | 1,715 | 1,693 | 1,693 | -62 | -3.5% | 1,000 |
| 2022/05/16 | 1,702 | 1,755 | 1,702 | 1,755 | +13 | +0.7% | 400 |
| 2022/05/13 | 1,716 | 1,742 | 1,660 | 1,742 | -14 | -0.8% | 2,400 |
| 2022/05/12 | 1,794 | 1,794 | 1,756 | 1,756 | -18 | -1% | 300 |
| 2022/05/11 | 1,753 | 1,778 | 1,735 | 1,774 | +39 | +2.2% | 700 |
| 2022/05/10 | 1,807 | 1,807 | 1,732 | 1,735 | +4 | +0.2% | 1,100 |
| 2022/05/09 | 1,701 | 1,731 | 1,701 | 1,731 | +7 | +0.4% | 300 |
| 2022/05/06 | 1,706 | 1,737 | 1,706 | 1,724 | +18 | +1.1% | 800 |
| 2022/05/02 | 1,728 | 1,728 | 1,691 | 1,706 | +18 | +1.1% | 800 |
| 2022/04/28 | 1,700 | 1,740 | 1,688 | 1,688 | -24 | -1.4% | 700 |
| 2022/04/27 | 1,660 | 1,774 | 1,660 | 1,712 | +12 | +0.7% | 2,000 |
| 2022/04/26 | 1,722 | 1,722 | 1,682 | 1,700 | - | - | 300 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 1,735 | 1,735 | 1,684 | 1,722 | +27 | +1.6% | 400 |
| 2022/04/19 | 1,700 | 1,780 | 1,684 | 1,695 | +56 | +3.4% | 1,000 |
| 2022/04/18 | 1,644 | 1,644 | 1,639 | 1,639 | -4 | -0.2% | 300 |
| 2022/04/15 | 1,646 | 1,689 | 1,643 | 1,643 | -43 | -2.6% | 400 |
| 2022/04/14 | 1,686 | 1,686 | 1,686 | 1,686 | +2 | +0.1% | 100 |
| 2022/04/13 | 1,724 | 1,724 | 1,684 | 1,684 | -40 | -2.3% | 200 |
| 2022/04/12 | 1,798 | 1,798 | 1,700 | 1,724 | -75 | -4.2% | 1,500 |
| 2022/04/11 | 1,777 | 1,799 | 1,777 | 1,799 | +22 | +1.2% | 300 |
701～
750
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
