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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,305 | 3,340 | 3,285 | 3,285 | +25 | +0.8% | 1,600 |
| 2024/02/27 | 3,275 | 3,305 | 3,260 | 3,260 | -40 | -1.2% | 2,300 |
| 2024/02/26 | 3,385 | 3,385 | 3,265 | 3,300 | -90 | -2.7% | 5,100 |
| 2024/02/22 | 3,370 | 3,395 | 3,210 | 3,390 | +40 | +1.2% | 5,300 |
| 2024/02/21 | 3,330 | 3,350 | 3,330 | 3,350 | -15 | -0.4% | 2,000 |
| 2024/02/20 | 3,435 | 3,435 | 3,360 | 3,365 | -45 | -1.3% | 1,400 |
| 2024/02/19 | 3,315 | 3,450 | 3,315 | 3,410 | +95 | +2.9% | 6,000 |
| 2024/02/16 | 3,385 | 3,450 | 3,315 | 3,315 | -70 | -2.1% | 4,500 |
| 2024/02/15 | 3,450 | 3,515 | 3,375 | 3,385 | -40 | -1.2% | 3,900 |
| 2024/02/14 | 3,355 | 3,500 | 3,355 | 3,425 | +15 | +0.4% | 5,500 |
| 2024/02/13 | 3,450 | 3,550 | 3,395 | 3,410 | +145 | +4.4% | 26,300 |
| 2024/02/09 | 3,220 | 3,345 | 3,185 | 3,265 | +45 | +1.4% | 5,400 |
| 2024/02/08 | 3,290 | 3,290 | 3,210 | 3,220 | -75 | -2.3% | 8,100 |
| 2024/02/07 | 3,310 | 3,330 | 3,245 | 3,295 | -80 | -2.4% | 11,700 |
| 2024/02/06 | 3,625 | 3,650 | 3,240 | 3,375 | -110 | -3.2% | 84,400 |
| 2024/02/05 | 3,420 | 3,565 | 3,370 | 3,485 | +165 | +5% | 48,000 |
| 2024/02/02 | 3,285 | 3,345 | 3,240 | 3,320 | +35 | +1.1% | 6,100 |
| 2024/02/01 | 3,330 | 3,330 | 3,255 | 3,285 | -60 | -1.8% | 2,700 |
| 2024/01/31 | 3,305 | 3,345 | 3,300 | 3,345 | +5 | +0.1% | 1,500 |
| 2024/01/30 | 3,365 | 3,365 | 3,245 | 3,340 | -30 | -0.9% | 2,800 |
| 2024/01/29 | 3,370 | 3,370 | 3,325 | 3,370 | +30 | +0.9% | 400 |
| 2024/01/26 | 3,330 | 3,385 | 3,255 | 3,340 | +10 | +0.3% | 3,000 |
| 2024/01/25 | 3,210 | 3,330 | 3,210 | 3,330 | +120 | +3.7% | 2,700 |
| 2024/01/24 | 3,250 | 3,250 | 3,210 | 3,210 | -40 | -1.2% | 400 |
| 2024/01/23 | 3,205 | 3,330 | 3,200 | 3,250 | +55 | +1.7% | 3,900 |
| 2024/01/22 | 3,335 | 3,390 | 3,095 | 3,195 | -35 | -1.1% | 6,600 |
| 2024/01/19 | 3,190 | 3,230 | 3,160 | 3,230 | +110 | +3.5% | 2,300 |
| 2024/01/18 | 3,070 | 3,155 | 3,070 | 3,120 | +75 | +2.5% | 2,200 |
| 2024/01/17 | 3,040 | 3,045 | 3,035 | 3,045 | ±0 | ±0% | 300 |
| 2024/01/16 | 3,030 | 3,045 | 3,025 | 3,045 | ±0 | ±0% | 400 |
| 2024/01/15 | 3,065 | 3,065 | 3,005 | 3,045 | +40 | +1.3% | 1,000 |
| 2024/01/12 | 3,010 | 3,040 | 3,000 | 3,005 | -40 | -1.3% | 2,300 |
| 2024/01/11 | 3,085 | 3,085 | 3,040 | 3,045 | -30 | -1% | 2,000 |
| 2024/01/10 | 3,040 | 3,075 | 3,040 | 3,075 | +35 | +1.2% | 1,100 |
| 2024/01/09 | 3,090 | 3,090 | 3,015 | 3,040 | -40 | -1.3% | 3,100 |
| 2024/01/05 | 3,080 | 3,080 | 3,080 | 3,080 | ±0 | ±0% | 1,000 |
| 2024/01/04 | 3,045 | 3,095 | 2,961 | 3,080 | +10 | +0.3% | 4,200 |
| 2023/12/29 | 3,030 | 3,070 | 2,991 | 3,070 | +30 | +1% | 2,700 |
| 2023/12/28 | 3,005 | 3,100 | 3,005 | 3,040 | -100 | -3.2% | 2,100 |
| 2023/12/27 | 3,100 | 3,220 | 3,100 | 3,140 | -30 | -0.9% | 3,100 |
| 2023/12/26 | 3,170 | 3,205 | 3,160 | 3,170 | -25 | -0.8% | 1,300 |
| 2023/12/25 | 3,245 | 3,285 | 3,185 | 3,195 | -35 | -1.1% | 2,500 |
| 2023/12/22 | 3,220 | 3,255 | 3,125 | 3,230 | +10 | +0.3% | 4,400 |
| 2023/12/21 | 3,250 | 3,275 | 3,220 | 3,220 | -80 | -2.4% | 1,700 |
| 2023/12/20 | 3,165 | 3,320 | 3,165 | 3,300 | +135 | +4.3% | 2,600 |
| 2023/12/19 | 3,260 | 3,305 | 3,165 | 3,165 | -150 | -4.5% | 3,800 |
| 2023/12/18 | 3,365 | 3,365 | 3,240 | 3,315 | -90 | -2.6% | 2,400 |
| 2023/12/15 | 3,475 | 3,475 | 3,365 | 3,405 | -5 | -0.1% | 7,800 |
| 2023/12/14 | 3,200 | 3,490 | 3,140 | 3,410 | +185 | +5.7% | 15,600 |
| 2023/12/13 | 3,190 | 3,340 | 3,190 | 3,225 | +45 | +1.4% | 3,500 |
351～
400
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
