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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,862 | 1,870 | 1,850 | 1,860 | -25 | -1.3% | 4,100 |
| 2021/11/09 | 1,841 | 1,885 | 1,840 | 1,885 | +16 | +0.9% | 5,400 |
| 2021/11/08 | 1,872 | 1,900 | 1,857 | 1,869 | -3 | -0.2% | 3,000 |
| 2021/11/05 | 1,932 | 1,932 | 1,871 | 1,872 | -20 | -1.1% | 2,000 |
| 2021/11/04 | 1,920 | 1,920 | 1,880 | 1,892 | +12 | +0.6% | 500 |
| 2021/11/02 | 1,868 | 1,880 | 1,863 | 1,880 | +12 | +0.6% | 1,900 |
| 2021/11/01 | 1,913 | 1,914 | 1,868 | 1,868 | ±0 | ±0% | 1,400 |
| 2021/10/29 | 1,884 | 1,899 | 1,868 | 1,868 | -16 | -0.8% | 1,800 |
| 2021/10/28 | 1,895 | 1,895 | 1,884 | 1,884 | -25 | -1.3% | 500 |
| 2021/10/27 | 1,894 | 1,909 | 1,894 | 1,909 | -1 | -0.1% | 300 |
| 2021/10/26 | 1,910 | 1,911 | 1,905 | 1,910 | +1 | +0.1% | 900 |
| 2021/10/25 | 1,908 | 1,909 | 1,908 | 1,909 | -2 | -0.1% | 200 |
| 2021/10/22 | 1,898 | 1,912 | 1,884 | 1,911 | +13 | +0.7% | 1,900 |
| 2021/10/21 | 1,875 | 1,898 | 1,851 | 1,898 | +13 | +0.7% | 4,400 |
| 2021/10/20 | 1,885 | 1,910 | 1,884 | 1,885 | -15 | -0.8% | 1,500 |
| 2021/10/19 | 1,950 | 1,950 | 1,817 | 1,900 | -49 | -2.5% | 9,000 |
| 2021/10/18 | 1,940 | 1,950 | 1,937 | 1,949 | +49 | +2.6% | 900 |
| 2021/10/15 | 1,919 | 1,919 | 1,900 | 1,900 | ±0 | ±0% | 700 |
| 2021/10/14 | 1,900 | 1,900 | 1,900 | 1,900 | +3 | +0.2% | 900 |
| 2021/10/13 | 1,925 | 1,925 | 1,881 | 1,897 | -38 | -2% | 3,200 |
| 2021/10/12 | 1,923 | 1,935 | 1,880 | 1,935 | ±0 | ±0% | 1,500 |
| 2021/10/11 | 1,933 | 1,965 | 1,899 | 1,935 | -9 | -0.5% | 10,100 |
| 2021/10/08 | 1,945 | 1,950 | 1,870 | 1,944 | -25 | -1.3% | 2,400 |
| 2021/10/07 | 1,945 | 1,969 | 1,945 | 1,969 | +57 | +3% | 1,300 |
| 2021/10/06 | 1,930 | 1,930 | 1,902 | 1,912 | +16 | +0.8% | 3,600 |
| 2021/10/05 | 1,937 | 1,937 | 1,896 | 1,896 | -24 | -1.3% | 6,400 |
| 2021/10/04 | 1,969 | 1,969 | 1,920 | 1,920 | -9 | -0.5% | 1,900 |
| 2021/10/01 | 1,951 | 1,968 | 1,929 | 1,929 | -31 | -1.6% | 1,000 |
| 2021/09/30 | 1,944 | 1,968 | 1,944 | 1,960 | -2 | -0.1% | 1,300 |
| 2021/09/29 | 1,902 | 1,963 | 1,902 | 1,962 | +2 | +0.1% | 1,300 |
| 2021/09/28 | 1,953 | 1,960 | 1,953 | 1,960 | ±0 | ±0% | 500 |
| 2021/09/27 | 1,953 | 1,993 | 1,953 | 1,960 | +8 | +0.4% | 1,900 |
| 2021/09/24 | 1,940 | 1,974 | 1,940 | 1,952 | +22 | +1.1% | 600 |
| 2021/09/22 | 1,929 | 1,930 | 1,929 | 1,930 | +1 | +0.1% | 400 |
| 2021/09/21 | 1,947 | 1,950 | 1,881 | 1,929 | -27 | -1.4% | 3,200 |
| 2021/09/17 | 1,955 | 1,956 | 1,955 | 1,956 | +1 | +0.1% | 300 |
| 2021/09/16 | 1,951 | 1,960 | 1,951 | 1,955 | -6 | -0.3% | 500 |
| 2021/09/15 | 1,992 | 1,992 | 1,960 | 1,961 | -14 | -0.7% | 700 |
| 2021/09/14 | 1,948 | 1,980 | 1,948 | 1,975 | +27 | +1.4% | 900 |
| 2021/09/13 | 1,982 | 1,984 | 1,944 | 1,948 | -29 | -1.5% | 700 |
| 2021/09/10 | 2,005 | 2,005 | 1,974 | 1,977 | -4 | -0.2% | 1,100 |
| 2021/09/09 | 2,006 | 2,006 | 1,924 | 1,981 | +8 | +0.4% | 1,000 |
| 2021/09/08 | 1,927 | 1,973 | 1,927 | 1,973 | +48 | +2.5% | 500 |
| 2021/09/07 | 2,022 | 2,022 | 1,925 | 1,925 | -80 | -4% | 2,200 |
| 2021/09/06 | 1,989 | 2,021 | 1,954 | 2,005 | +9 | +0.5% | 2,500 |
| 2021/09/03 | 1,997 | 1,997 | 1,957 | 1,996 | +11 | +0.6% | 1,500 |
| 2021/09/02 | 1,980 | 1,985 | 1,907 | 1,985 | +8 | +0.4% | 1,700 |
| 2021/09/01 | 1,972 | 1,977 | 1,952 | 1,977 | +22 | +1.1% | 600 |
| 2021/08/31 | 1,999 | 1,999 | 1,955 | 1,955 | -32 | -1.6% | 1,200 |
| 2021/08/30 | 1,932 | 1,987 | 1,932 | 1,987 | +95 | +5% | 1,100 |
851～
900
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
