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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 3,410 | 3,410 | 3,315 | 3,315 | -90 | -2.6% | 17,300 |
| 2017/03/10 | 3,450 | 3,450 | 3,365 | 3,405 | +15 | +0.4% | 6,100 |
| 2017/03/09 | 3,450 | 3,455 | 3,370 | 3,390 | -50 | -1.5% | 10,600 |
| 2017/03/08 | 3,570 | 3,575 | 3,440 | 3,440 | -50 | -1.4% | 13,100 |
| 2017/03/07 | 3,535 | 3,600 | 3,470 | 3,490 | -90 | -2.5% | 20,400 |
| 2017/03/06 | 3,325 | 3,580 | 3,300 | 3,580 | +320 | +9.8% | 52,400 |
| 2017/03/03 | 3,295 | 3,295 | 3,260 | 3,260 | -40 | -1.2% | 4,800 |
| 2017/03/02 | 3,305 | 3,315 | 3,260 | 3,300 | +10 | +0.3% | 5,800 |
| 2017/03/01 | 3,300 | 3,300 | 3,265 | 3,290 | -25 | -0.8% | 7,100 |
| 2017/02/28 | 3,335 | 3,355 | 3,290 | 3,315 | +30 | +0.9% | 3,800 |
| 2017/02/27 | 3,390 | 3,390 | 3,285 | 3,285 | -70 | -2.1% | 10,500 |
| 2017/02/24 | 3,320 | 3,415 | 3,265 | 3,355 | +85 | +2.6% | 10,400 |
| 2017/02/23 | 3,310 | 3,315 | 3,260 | 3,270 | -25 | -0.8% | 3,800 |
| 2017/02/22 | 3,300 | 3,310 | 3,295 | 3,295 | ±0 | ±0% | 5,200 |
| 2017/02/21 | 3,255 | 3,320 | 3,255 | 3,295 | +5 | +0.2% | 6,200 |
| 2017/02/20 | 3,290 | 3,320 | 3,265 | 3,290 | -5 | -0.2% | 8,100 |
| 2017/02/17 | 3,315 | 3,315 | 3,255 | 3,295 | -20 | -0.6% | 7,300 |
| 2017/02/16 | 3,330 | 3,360 | 3,285 | 3,315 | +15 | +0.5% | 10,500 |
| 2017/02/15 | 3,325 | 3,325 | 3,270 | 3,300 | +55 | +1.7% | 6,000 |
| 2017/02/14 | 3,235 | 3,295 | 3,235 | 3,245 | +10 | +0.3% | 4,500 |
| 2017/02/13 | 3,195 | 3,260 | 3,160 | 3,235 | +50 | +1.6% | 9,100 |
| 2017/02/10 | 3,200 | 3,225 | 3,165 | 3,185 | -25 | -0.8% | 17,400 |
| 2017/02/09 | 3,280 | 3,280 | 3,210 | 3,210 | -70 | -2.1% | 7,200 |
| 2017/02/08 | 3,275 | 3,305 | 3,190 | 3,280 | -20 | -0.6% | 16,700 |
| 2017/02/07 | 3,410 | 3,410 | 3,270 | 3,300 | -110 | -3.2% | 10,400 |
| 2017/02/06 | 3,480 | 3,530 | 3,155 | 3,410 | -265 | -7.2% | 31,900 |
| 2017/02/03 | 3,585 | 3,675 | 3,545 | 3,675 | +155 | +4.4% | 9,000 |
| 2017/02/02 | 3,485 | 3,565 | 3,485 | 3,520 | +20 | +0.6% | 8,000 |
| 2017/02/01 | 3,515 | 3,550 | 3,500 | 3,500 | -70 | -2% | 5,600 |
| 2017/01/31 | 3,625 | 3,625 | 3,510 | 3,570 | -75 | -2.1% | 4,600 |
| 2017/01/30 | 3,680 | 3,680 | 3,615 | 3,645 | -15 | -0.4% | 3,400 |
| 2017/01/27 | 3,660 | 3,675 | 3,545 | 3,660 | +5 | +0.1% | 5,700 |
| 2017/01/26 | 3,725 | 3,725 | 3,645 | 3,655 | -45 | -1.2% | 6,400 |
| 2017/01/25 | 3,535 | 3,740 | 3,530 | 3,700 | +180 | +5.1% | 11,100 |
| 2017/01/24 | 3,480 | 3,525 | 3,380 | 3,520 | +40 | +1.1% | 12,500 |
| 2017/01/23 | 3,570 | 3,570 | 3,455 | 3,480 | -45 | -1.3% | 9,000 |
| 2017/01/20 | 3,565 | 3,600 | 3,525 | 3,525 | -95 | -2.6% | 4,900 |
| 2017/01/19 | 3,750 | 3,750 | 3,600 | 3,620 | -80 | -2.2% | 6,500 |
| 2017/01/18 | 3,470 | 3,700 | 3,470 | 3,700 | +170 | +4.8% | 11,600 |
| 2017/01/17 | 3,635 | 3,705 | 3,500 | 3,530 | -200 | -5.4% | 20,300 |
| 2017/01/16 | 3,650 | 3,845 | 3,640 | 3,730 | +150 | +4.2% | 40,500 |
| 2017/01/13 | 3,390 | 3,600 | 3,390 | 3,580 | +190 | +5.6% | 21,500 |
| 2017/01/12 | 3,380 | 3,500 | 3,350 | 3,390 | ±0 | ±0% | 14,100 |
| 2017/01/11 | 3,355 | 3,395 | 3,280 | 3,390 | +100 | +3% | 22,800 |
| 2017/01/10 | 3,300 | 3,355 | 3,275 | 3,290 | +35 | +1.1% | 8,100 |
| 2017/01/06 | 3,180 | 3,260 | 3,150 | 3,255 | +80 | +2.5% | 8,200 |
| 2017/01/05 | 3,160 | 3,195 | 3,155 | 3,175 | +15 | +0.5% | 4,300 |
| 2017/01/04 | 3,160 | 3,170 | 3,140 | 3,160 | +20 | +0.6% | 2,500 |
| 2016/12/30 | 3,120 | 3,145 | 3,100 | 3,140 | +10 | +0.3% | 1,700 |
| 2016/12/29 | 3,155 | 3,185 | 3,080 | 3,130 | -55 | -1.7% | 6,000 |
2051～
2100
件表示中 / 2389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 | 493,500円 | +6.0% | +18.6% | 4.88% | 13.41倍 | 3.17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 |
| 伊豆ＳＲ | 50,300円 | +3.8% | +4.4% | 2.98% | 9.99倍 | 1.62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 |
| ＣＬＨＤ | 80,400円 | +4.5% | +221.4% | 1.99% | 15.55倍 | 1.19倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| 博 展 | 56,000円 | +10.9% | +4.3% | 3.57% | 8.66倍 | 2.61倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| ビステム | 94,200円 | +5.3% | +18.8% | 3.18% | 9.06倍 | 0.94倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
