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 |
|---|---|---|---|---|---|---|---|
| 2022/02/17 | 1,495 | 1,510 | 1,480 | 1,510 | +15 | +1% | 2,100 |
| 2022/02/16 | 1,511 | 1,520 | 1,471 | 1,495 | -15 | -1% | 2,900 |
| 2022/02/15 | 1,510 | 1,514 | 1,510 | 1,510 | - | - | 1,500 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 1,540 | 1,540 | 1,524 | 1,524 | -15 | -1% | 500 |
| 2022/02/09 | 1,519 | 1,550 | 1,519 | 1,539 | +13 | +0.9% | 1,100 |
| 2022/02/08 | 1,600 | 1,617 | 1,518 | 1,526 | -51 | -3.2% | 9,900 |
| 2022/02/07 | 1,640 | 1,640 | 1,481 | 1,577 | -61 | -3.7% | 10,200 |
| 2022/02/04 | 1,607 | 1,669 | 1,607 | 1,638 | +31 | +1.9% | 1,800 |
| 2022/02/03 | 1,605 | 1,644 | 1,563 | 1,607 | +42 | +2.7% | 1,700 |
| 2022/02/02 | 1,587 | 1,587 | 1,565 | 1,565 | +25 | +1.6% | 200 |
| 2022/02/01 | 1,570 | 1,580 | 1,540 | 1,540 | -6 | -0.4% | 400 |
| 2022/01/31 | 1,520 | 1,546 | 1,502 | 1,546 | +86 | +5.9% | 1,300 |
| 2022/01/28 | 1,517 | 1,517 | 1,459 | 1,460 | +3 | +0.2% | 2,000 |
| 2022/01/27 | 1,589 | 1,591 | 1,444 | 1,457 | -92 | -5.9% | 7,500 |
| 2022/01/26 | 1,531 | 1,549 | 1,531 | 1,549 | +21 | +1.4% | 1,000 |
| 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 |
851～
900
件表示中 / 2393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 | 519,000円 | +6.0% | +18.6% | 4.64% | 14.10倍 | 3.33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 |
| リベロ | 184,300円 | +30.2% | +68.8% | 1.63% | 18.30倍 | 4.31倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| フリークアウト | 54,500円 | +2.5% | -86.3% | 0.00% | - | 0.91倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| マイクロ波化 | 61,100円 | +0.3% | - | 0.00% | - | 9.10倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| ＪＴＰ | 160,700円 | +4.6% | +0.2% | 2.68% | 15.27倍 | 2.51倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
市場注目の銘柄
チャート関連のコラム
