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 |
|---|---|---|---|---|---|---|---|
| 2025/11/11 | 5,890 | 6,000 | 5,890 | 6,000 | +150 | +2.6% | 5,500 |
| 2025/11/10 | 5,830 | 5,960 | 5,830 | 5,850 | +30 | +0.5% | 7,900 |
| 2025/11/07 | 5,800 | 5,830 | 5,710 | 5,820 | +80 | +1.4% | 3,300 |
| 2025/11/06 | 5,700 | 5,820 | 5,680 | 5,740 | +40 | +0.7% | 4,200 |
| 2025/11/05 | 5,680 | 5,780 | 5,630 | 5,700 | -20 | -0.3% | 2,700 |
| 2025/11/04 | 5,830 | 5,830 | 5,720 | 5,720 | -80 | -1.4% | 2,700 |
| 2025/10/31 | 5,770 | 5,800 | 5,730 | 5,800 | +20 | +0.3% | 1,800 |
| 2025/10/30 | 5,760 | 5,790 | 5,650 | 5,780 | +120 | +2.1% | 2,400 |
| 2025/10/29 | 5,870 | 5,870 | 5,650 | 5,660 | -110 | -1.9% | 4,100 |
| 2025/10/28 | 5,810 | 5,850 | 5,710 | 5,770 | -40 | -0.7% | 2,900 |
| 2025/10/27 | 5,830 | 5,850 | 5,740 | 5,810 | +40 | +0.7% | 2,300 |
| 2025/10/24 | 5,860 | 5,860 | 5,770 | 5,770 | -90 | -1.5% | 3,000 |
| 2025/10/23 | 5,760 | 5,860 | 5,730 | 5,860 | +90 | +1.6% | 3,900 |
| 2025/10/22 | 5,900 | 5,900 | 5,640 | 5,770 | -30 | -0.5% | 3,800 |
| 2025/10/21 | 5,660 | 5,880 | 5,650 | 5,800 | +80 | +1.4% | 5,400 |
| 2025/10/20 | 5,760 | 5,850 | 5,720 | 5,720 | +10 | +0.2% | 3,100 |
| 2025/10/17 | 5,690 | 5,750 | 5,670 | 5,710 | -30 | -0.5% | 32,500 |
| 2025/10/16 | 5,610 | 5,800 | 5,610 | 5,740 | +210 | +3.8% | 7,800 |
| 2025/10/15 | 5,430 | 5,530 | 5,400 | 5,530 | +190 | +3.6% | 33,200 |
| 2025/10/14 | 5,290 | 5,400 | 5,290 | 5,340 | -120 | -2.2% | 5,700 |
| 2025/10/10 | 5,440 | 5,470 | 5,380 | 5,460 | +40 | +0.7% | 3,900 |
| 2025/10/09 | 5,360 | 5,430 | 5,360 | 5,420 | +60 | +1.1% | 2,500 |
| 2025/10/08 | 5,330 | 5,400 | 5,330 | 5,360 | +40 | +0.8% | 500 |
| 2025/10/07 | 5,350 | 5,400 | 5,280 | 5,320 | -30 | -0.6% | 4,500 |
| 2025/10/06 | 5,410 | 5,440 | 5,230 | 5,350 | ±0 | ±0% | 4,500 |
| 2025/10/03 | 5,280 | 5,350 | 5,270 | 5,350 | +70 | +1.3% | 1,500 |
| 2025/10/02 | 5,220 | 5,380 | 5,220 | 5,280 | +60 | +1.1% | 3,300 |
| 2025/10/01 | 5,440 | 5,490 | 5,200 | 5,220 | -220 | -4% | 6,100 |
| 2025/09/30 | 5,340 | 5,490 | 5,340 | 5,440 | +140 | +2.6% | 5,400 |
| 2025/09/29 | 5,380 | 5,400 | 5,260 | 5,300 | -70 | -1.3% | 2,200 |
| 2025/09/26 | 5,330 | 5,410 | 5,330 | 5,370 | +20 | +0.4% | 2,200 |
| 2025/09/25 | 5,260 | 5,420 | 5,260 | 5,350 | +100 | +1.9% | 8,300 |
| 2025/09/24 | 5,250 | 5,370 | 5,090 | 5,250 | +100 | +1.9% | 10,900 |
| 2025/09/22 | 5,000 | 5,150 | 5,000 | 5,150 | +150 | +3% | 6,300 |
| 2025/09/19 | 5,000 | 5,030 | 5,000 | 5,000 | +10 | +0.2% | 1,900 |
| 2025/09/18 | 5,000 | 5,020 | 4,990 | 4,990 | -10 | -0.2% | 1,000 |
| 2025/09/17 | 5,060 | 5,060 | 5,000 | 5,000 | -20 | -0.4% | 1,300 |
| 2025/09/16 | 5,020 | 5,020 | 5,000 | 5,020 | ±0 | ±0% | 1,200 |
| 2025/09/12 | 5,020 | 5,020 | 5,000 | 5,020 | +10 | +0.2% | 1,100 |
| 2025/09/11 | 5,000 | 5,040 | 5,000 | 5,010 | +15 | +0.3% | 600 |
| 2025/09/10 | 5,020 | 5,030 | 4,995 | 4,995 | -45 | -0.9% | 1,200 |
| 2025/09/09 | 5,010 | 5,040 | 5,010 | 5,040 | +40 | +0.8% | 700 |
| 2025/09/08 | 5,040 | 5,040 | 5,000 | 5,000 | -30 | -0.6% | 3,200 |
| 2025/09/05 | 4,980 | 5,030 | 4,980 | 5,030 | +50 | +1% | 2,800 |
| 2025/09/04 | 4,970 | 4,990 | 4,970 | 4,980 | +5 | +0.1% | 1,500 |
| 2025/09/03 | 4,965 | 4,980 | 4,960 | 4,975 | +10 | +0.2% | 2,800 |
| 2025/09/02 | 4,990 | 4,990 | 4,965 | 4,965 | -5 | -0.1% | 1,300 |
| 2025/09/01 | 4,985 | 4,985 | 4,965 | 4,970 | +5 | +0.1% | 1,600 |
| 2025/08/29 | 4,995 | 4,995 | 4,965 | 4,965 | -25 | -0.5% | 2,000 |
| 2025/08/28 | 5,010 | 5,010 | 4,975 | 4,990 | -20 | -0.4% | 2,900 |
51～
100
件表示中 / 2506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 | 547,000円 | +6.0% | +18.6% | 4.41% | 14.86倍 | 3.41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 |
| ｎｍｓ ＨＤ | 47,800円 | +3.7% | -3.0% | 4.18% | 8.34倍 | 1.99倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ＡＲＭ | 63,200円 | +16.0% | +11.4% | 2.69% | 12.72倍 | 2.45倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）が祖業 |
| レ イ | 70,000円 | +19.6% | +23.8% | 2.14% | 10.23倍 | 1.31倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ＳｍｉｌｅＨＤ | 306,000円 | +1.1% | -10.4% | 3.10% | 39.25倍 | 1.56倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
市場注目の銘柄
チャート関連のコラム
