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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,548 | 1,550 | 1,525 | 1,528 | -20 | -1.3% | 3,200 |
| 2022/01/24 | 1,550 | 1,550 | 1,521 | 1,548 | -13 | -0.8% | 3,000 |
| 2022/01/21 | 1,580 | 1,580 | 1,503 | 1,561 | -22 | -1.4% | 3,400 |
| 2022/01/20 | 1,600 | 1,600 | 1,520 | 1,583 | -17 | -1.1% | 1,300 |
| 2022/01/19 | 1,649 | 1,649 | 1,600 | 1,600 | -53 | -3.2% | 1,800 |
| 2022/01/18 | 1,600 | 1,662 | 1,600 | 1,653 | +53 | +3.3% | 2,100 |
| 2022/01/17 | 1,658 | 1,658 | 1,569 | 1,600 | -71 | -4.2% | 3,000 |
| 2022/01/14 | 1,690 | 1,707 | 1,671 | 1,671 | -19 | -1.1% | 800 |
| 2022/01/13 | 1,730 | 1,730 | 1,690 | 1,690 | -80 | -4.5% | 200 |
| 2022/01/12 | 1,710 | 1,770 | 1,677 | 1,770 | +104 | +6.2% | 700 |
| 2022/01/11 | 1,606 | 1,666 | 1,606 | 1,666 | +30 | +1.8% | 2,300 |
| 2022/01/07 | 1,641 | 1,641 | 1,605 | 1,636 | -16 | -1% | 1,900 |
| 2022/01/06 | 1,650 | 1,700 | 1,565 | 1,652 | +1 | +0.1% | 6,400 |
| 2022/01/05 | 1,727 | 1,739 | 1,651 | 1,651 | -54 | -3.2% | 2,000 |
| 2022/01/04 | 1,740 | 1,770 | 1,705 | 1,705 | -72 | -4.1% | 1,300 |
| 2021/12/30 | 1,744 | 1,778 | 1,741 | 1,777 | -8 | -0.4% | 700 |
| 2021/12/29 | 1,785 | 1,785 | 1,785 | 1,785 | +37 | +2.1% | 100 |
| 2021/12/28 | 1,761 | 1,799 | 1,748 | 1,748 | -12 | -0.7% | 2,200 |
| 2021/12/27 | 1,801 | 1,850 | 1,758 | 1,760 | -41 | -2.3% | 4,300 |
| 2021/12/24 | 1,813 | 1,813 | 1,801 | 1,801 | -12 | -0.7% | 700 |
| 2021/12/23 | 1,849 | 1,849 | 1,759 | 1,813 | -36 | -1.9% | 1,100 |
| 2021/12/22 | 1,836 | 1,849 | 1,796 | 1,849 | +18 | +1% | 400 |
| 2021/12/21 | 1,781 | 1,837 | 1,781 | 1,831 | - | - | 1,000 |
| 2021/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/17 | 1,769 | 1,846 | 1,769 | 1,781 | -68 | -3.7% | 2,600 |
| 2021/12/16 | 1,890 | 1,890 | 1,798 | 1,849 | -20 | -1.1% | 2,200 |
| 2021/12/15 | 1,820 | 1,879 | 1,820 | 1,869 | +59 | +3.3% | 1,500 |
| 2021/12/14 | 1,815 | 1,820 | 1,790 | 1,810 | -5 | -0.3% | 1,900 |
| 2021/12/13 | 1,819 | 1,830 | 1,800 | 1,815 | -4 | -0.2% | 2,800 |
| 2021/12/10 | 1,733 | 1,819 | 1,733 | 1,819 | +88 | +5.1% | 6,600 |
| 2021/12/09 | 1,790 | 1,802 | 1,731 | 1,731 | -79 | -4.4% | 2,500 |
| 2021/12/08 | 1,866 | 1,866 | 1,810 | 1,810 | -65 | -3.5% | 200 |
| 2021/12/07 | 1,810 | 1,875 | 1,770 | 1,875 | +145 | +8.4% | 2,700 |
| 2021/12/06 | 1,640 | 1,731 | 1,639 | 1,730 | +90 | +5.5% | 6,100 |
| 2021/12/03 | 1,689 | 1,689 | 1,621 | 1,640 | -9 | -0.5% | 7,000 |
| 2021/12/02 | 1,753 | 1,753 | 1,640 | 1,649 | -111 | -6.3% | 6,100 |
| 2021/12/01 | 1,794 | 1,794 | 1,710 | 1,760 | -34 | -1.9% | 5,900 |
| 2021/11/30 | 1,791 | 1,813 | 1,791 | 1,794 | +3 | +0.2% | 1,900 |
| 2021/11/29 | 1,832 | 1,846 | 1,791 | 1,791 | -41 | -2.2% | 3,600 |
| 2021/11/26 | 1,819 | 1,832 | 1,816 | 1,832 | +2 | +0.1% | 1,200 |
| 2021/11/25 | 1,838 | 1,838 | 1,811 | 1,830 | -19 | -1% | 800 |
| 2021/11/24 | 1,870 | 1,870 | 1,826 | 1,849 | -6 | -0.3% | 1,100 |
| 2021/11/22 | 1,870 | 1,880 | 1,850 | 1,855 | +2 | +0.1% | 2,100 |
| 2021/11/19 | 1,840 | 1,853 | 1,840 | 1,853 | +12 | +0.7% | 1,500 |
| 2021/11/18 | 1,821 | 1,841 | 1,820 | 1,841 | +7 | +0.4% | 600 |
| 2021/11/17 | 1,800 | 1,870 | 1,800 | 1,834 | +34 | +1.9% | 3,000 |
| 2021/11/16 | 1,775 | 1,810 | 1,775 | 1,800 | +25 | +1.4% | 4,400 |
| 2021/11/15 | 1,750 | 1,802 | 1,720 | 1,775 | -11 | -0.6% | 10,400 |
| 2021/11/12 | 1,820 | 1,841 | 1,750 | 1,786 | -34 | -1.9% | 8,100 |
| 2021/11/11 | 1,860 | 1,860 | 1,820 | 1,820 | -40 | -2.2% | 2,300 |
801～
850
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
