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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 4,045 | 4,220 | 4,045 | 4,175 | +135 | +3.3% | 3,900 |
| 2024/11/29 | 4,035 | 4,040 | 4,035 | 4,040 | +5 | +0.1% | 800 |
| 2024/11/28 | 4,085 | 4,085 | 4,005 | 4,035 | -85 | -2.1% | 5,300 |
| 2024/11/27 | 4,105 | 4,120 | 4,105 | 4,120 | -25 | -0.6% | 1,700 |
| 2024/11/26 | 4,150 | 4,150 | 4,055 | 4,145 | +5 | +0.1% | 6,200 |
| 2024/11/25 | 4,210 | 4,235 | 4,110 | 4,140 | +85 | +2.1% | 5,600 |
| 2024/11/22 | 3,805 | 4,385 | 3,805 | 4,055 | +265 | +7% | 24,300 |
| 2024/11/21 | 3,785 | 3,790 | 3,760 | 3,790 | +55 | +1.5% | 2,500 |
| 2024/11/20 | 3,775 | 3,775 | 3,725 | 3,735 | +30 | +0.8% | 2,600 |
| 2024/11/19 | 3,700 | 3,745 | 3,700 | 3,705 | +20 | +0.5% | 4,600 |
| 2024/11/18 | 3,600 | 3,685 | 3,600 | 3,685 | +85 | +2.4% | 2,800 |
| 2024/11/15 | 3,650 | 3,650 | 3,600 | 3,600 | -10 | -0.3% | 2,300 |
| 2024/11/14 | 3,635 | 3,635 | 3,560 | 3,610 | -40 | -1.1% | 4,300 |
| 2024/11/13 | 3,600 | 3,650 | 3,550 | 3,650 | +50 | +1.4% | 4,600 |
| 2024/11/12 | 3,545 | 3,600 | 3,510 | 3,600 | +140 | +4% | 8,000 |
| 2024/11/11 | 3,560 | 3,560 | 3,460 | 3,460 | -40 | -1.1% | 7,100 |
| 2024/11/08 | 3,605 | 3,710 | 3,420 | 3,500 | -245 | -6.5% | 48,600 |
| 2024/11/07 | 3,745 | 3,745 | 3,745 | 3,745 | +700 | +23% | 4,600 |
| 2024/11/06 | 2,996 | 3,095 | 2,975 | 3,045 | +53 | +1.8% | 5,000 |
| 2024/11/05 | 2,930 | 2,992 | 2,916 | 2,992 | +80 | +2.7% | 3,200 |
| 2024/11/01 | 2,914 | 2,914 | 2,881 | 2,912 | -4 | -0.1% | 900 |
| 2024/10/31 | 2,866 | 2,916 | 2,866 | 2,916 | +19 | +0.7% | 300 |
| 2024/10/30 | 2,850 | 2,969 | 2,841 | 2,897 | +57 | +2% | 2,000 |
| 2024/10/29 | 2,840 | 2,840 | 2,840 | 2,840 | ±0 | ±0% | 100 |
| 2024/10/28 | 2,840 | 2,840 | 2,840 | 2,840 | ±0 | ±0% | 100 |
| 2024/10/25 | 2,840 | 2,840 | 2,840 | 2,840 | +5 | +0.2% | 200 |
| 2024/10/24 | 2,835 | 2,835 | 2,835 | 2,835 | -15 | -0.5% | 500 |
| 2024/10/23 | 2,850 | 2,850 | 2,850 | 2,850 | +45 | +1.6% | 500 |
| 2024/10/22 | 2,860 | 2,860 | 2,805 | 2,805 | -82 | -2.8% | 500 |
| 2024/10/21 | 2,823 | 2,887 | 2,823 | 2,887 | +21 | +0.7% | 200 |
| 2024/10/18 | 2,866 | 2,866 | 2,866 | 2,866 | +12 | +0.4% | 100 |
| 2024/10/17 | 2,851 | 2,854 | 2,849 | 2,854 | +3 | +0.1% | 1,100 |
| 2024/10/16 | 2,854 | 2,854 | 2,850 | 2,851 | -7 | -0.2% | 600 |
| 2024/10/15 | 2,899 | 2,899 | 2,848 | 2,858 | +9 | +0.3% | 800 |
| 2024/10/11 | 2,849 | 2,849 | 2,849 | 2,849 | +12 | +0.4% | 100 |
| 2024/10/10 | 2,870 | 2,870 | 2,804 | 2,837 | -33 | -1.1% | 2,100 |
| 2024/10/09 | 2,819 | 2,870 | 2,819 | 2,870 | +58 | +2.1% | 500 |
| 2024/10/08 | 2,763 | 2,812 | 2,763 | 2,812 | -1 | ±0% | 1,300 |
| 2024/10/07 | 2,882 | 2,882 | 2,813 | 2,813 | -19 | -0.7% | 1,300 |
| 2024/10/04 | 2,846 | 2,846 | 2,832 | 2,832 | - | - | 700 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 2,831 | 2,831 | 2,830 | 2,830 | -10 | -0.4% | 400 |
| 2024/10/01 | 2,831 | 2,840 | 2,831 | 2,840 | +27 | +1% | 300 |
| 2024/09/30 | 2,810 | 2,833 | 2,810 | 2,813 | - | - | 1,300 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 2,882 | 2,910 | 2,882 | 2,910 | +28 | +1% | 1,100 |
| 2024/09/25 | 2,859 | 2,890 | 2,859 | 2,882 | -11 | -0.4% | 2,500 |
| 2024/09/24 | 2,896 | 2,898 | 2,858 | 2,893 | +29 | +1% | 3,800 |
| 2024/09/20 | 2,880 | 2,880 | 2,820 | 2,864 | +13 | +0.5% | 2,200 |
| 2024/09/19 | 2,895 | 2,895 | 2,795 | 2,851 | -8 | -0.3% | 2,400 |
101～
150
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
