！決算発表予定日 2024/05/08
6180東証G信用
業種 サービス業
ＧＭＯメディア 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,650 (24/02/06) | 2,070 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,650 (24/02/06) | 2,861 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,100 | 3,125 | 2,861 | 2,921 | -234 | -7.4 | 32,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,250 | 3,325 | 2,861 | 3,155 | -95 | -2.9 | 57,600 |
| 24/02 | 3,330 | 3,650 | 3,185 | 3,250 | -95 | -2.8 | 231,900 |
| 24/01 | 3,045 | 3,390 | 2,961 | 3,345 | +275 | +9.0 | 41,200 |
| 23/12 | 3,275 | 3,490 | 2,991 | 3,070 | -135 | -4.2 | 108,000 |
| 23/11 | 2,638 | 3,465 | 2,626 | 3,205 | +587 | +22.4 | 207,100 |
| 23/10 | 2,648 | 2,659 | 2,541 | 2,618 | -69 | -2.6 | 13,700 |
| 23/09 | 2,649 | 2,880 | 2,598 | 2,687 | +12 | +0.5 | 24,000 |
| 23/08 | 2,715 | 2,934 | 2,563 | 2,675 | -33 | -1.2 | 69,000 |
| 23/07 | 2,780 | 2,850 | 2,576 | 2,708 | -29 | -1.1 | 33,400 |
| 23/06 | 2,584 | 3,025 | 2,572 | 2,737 | +126 | +4.8 | 104,600 |
| 23/05 | 2,120 | 2,777 | 2,070 | 2,611 | +469 | +21.9 | 132,200 |
| 23/04 | 1,870 | 2,209 | 1,832 | 2,142 | +290 | +15.7 | 52,600 |
| 23/03 | 1,818 | 1,868 | 1,748 | 1,852 | +51 | +2.8 | 25,900 |
| 23/02 | 1,751 | 1,943 | 1,727 | 1,801 | +50 | +2.9 | 82,700 |
| 23/01 | 1,641 | 2,039 | 1,532 | 1,751 | +51 | +3.0 | 294,100 |
| 22/12 | 1,665 | 1,781 | 1,601 | 1,700 | +34 | +2.0 | 20,800 |
| 22/11 | 1,671 | 1,678 | 1,595 | 1,666 | -33 | -1.9 | 18,000 |
| 22/10 | 1,600 | 1,800 | 1,521 | 1,699 | +99 | +6.2 | 17,800 |
| 22/09 | 1,707 | 1,707 | 1,596 | 1,600 | -130 | -7.5 | 17,100 |
| 22/08 | 1,965 | 2,020 | 1,616 | 1,730 | -235 | -12.0 | 60,500 |
| 22/07 | 1,626 | 1,996 | 1,600 | 1,965 | +342 | +21.1 | 39,800 |
| 22/06 | 1,733 | 1,837 | 1,552 | 1,623 | -125 | -7.2 | 20,600 |
| 22/05 | 1,728 | 1,807 | 1,651 | 1,748 | +60 | +3.6 | 16,400 |
| 22/04 | 1,644 | 1,844 | 1,639 | 1,688 | +39 | +2.4 | 19,400 |
| 22/03 | 1,527 | 1,680 | 1,471 | 1,649 | +130 | +8.6 | 16,300 |
| 22/02 | 1,570 | 1,669 | 1,454 | 1,519 | -27 | -1.8 | 38,000 |
| 22/01 | 1,740 | 1,770 | 1,444 | 1,546 | -231 | -13.0 | 45,200 |
| 21/12 | 1,794 | 1,890 | 1,621 | 1,777 | -17 | -1.0 | 58,600 |
| 21/11 | 1,913 | 1,932 | 1,720 | 1,794 | -74 | -4.0 | 59,300 |
| 21/10 | 1,951 | 1,969 | 1,817 | 1,868 | -92 | -4.7 | 54,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて