GMOメディア（6180）の時価総額の推移
- 2015年12月30日
- 59億4409万
- 2016年12月30日
- 54億4936万
- 2017年12月29日
- 50億6440万
- 2018年12月28日
- 26億9489万
- 2019年12月30日
- 25億2512万
- 2020年12月30日
- 24億4222万
- 2021年12月30日
- 30億4186万
- 2022年12月30日
- 29億2824万
- 2023年12月29日
- 53億5049万
- 2024年12月30日
- 80億131万
- 2025年12月30日
- 101億7457万
2026/03/19～2026/08/14
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/14 | 3,870 | 3,870 | 3,775 | 3,785 | -0.92% | 4,600 | 70億7355万 | 0% | 11.69 | 2.35 |
| 08/13 | 3,765 | 3,820 | 3,765 | 3,820 | +0.13% | 1,700 | 71億3896万 | +1.08% | 11.8 | 2.37 |
| 08/12 | 3,800 | 3,815 | 3,800 | 3,815 | +0.39% | 2,000 | 71億2962万 | +1.11% | 11.78 | 2.37 |
| 08/10 | 3,800 | 3,800 | 3,750 | 3,800 | +0.8% | 1,600 | 71億158万 | +0.93% | 11.74 | 2.36 |
| 08/07 | 3,805 | 3,805 | 3,750 | 3,770 | -0.13% | 1,800 | 70億4552万 | +0.37% | 11.64 | 2.34 |
| 08/06 | 3,805 | 3,805 | 3,775 | 3,775 | 0% | 400 | 70億5486万 | +0.75% | 11.66 | 2.35 |
| 08/05 | 3,740 | 3,810 | 3,735 | 3,775 | -0.92% | 1,800 | 70億5486万 | +1.02% | 11.66 | 2.35 |
| 08/04 | 3,815 | 3,815 | 3,740 | 3,810 | -0.13% | 800 | 71億2027万 | +2.14% | 11.77 | 2.37 |
| 08/03 | 3,775 | 3,815 | 3,775 | 3,815 | +0.13% | 700 | 71億2962万 | +2.42% | 11.78 | 2.37 |
| 07/31 | 3,810 | 3,810 | 3,790 | 3,810 | 0% | 400 | 71億2027万 | +2.34% | 11.77 | 2.37 |
| 07/30 | 3,780 | 3,810 | 3,735 | 3,810 | +0.79% | 900 | 71億2027万 | +2.53% | 11.77 | 2.37 |
| 07/29 | 3,810 | 3,810 | 3,780 | 3,780 | 0% | 500 | 70億6421万 | +2% | 11.68 | 2.35 |
| 07/28 | 3,780 | 3,780 | 3,775 | 3,780 | +1.2% | 700 | 70億6421万 | +2.27% | 11.68 | 2.35 |
| 07/27 | 3,800 | 3,820 | 3,735 | 3,735 | -1.45% | 1,400 | 69億8011万 | +1.3% | 11.54 | 2.32 |
| 07/24 | 3,805 | 3,815 | 3,790 | 3,790 | -0.79% | 1,100 | 70億8289万 | +2.93% | 11.71 | 2.35 |
| 07/23 | 3,775 | 3,820 | 3,775 | 3,820 | -0.65% | 900 | 71億3896万 | +3.89% | 11.8 | 2.37 |
| 07/22 | 3,815 | 3,845 | 3,800 | 3,845 | +0.79% | 800 | 71億8568万 | +4.77% | 11.88 | 2.39 |
| 07/21 | 3,860 | 3,860 | 3,790 | 3,815 | +0.39% | 700 | 71億2962万 | +4.18% | 11.78 | 2.37 |
| 07/17 | 3,870 | 3,870 | 3,735 | 3,800 | -1.94% | 1,800 | 71億158万 | +4.02% | 11.74 | 2.36 |
| 07/16 | 3,735 | 3,875 | 3,735 | 3,875 | +3.75% | 200 | 72億4175万 | +6.31% | 11.97 | 2.41 |
| 07/15 | 3,780 | 3,850 | 3,735 | 3,735 | +0.54% | 4,300 | 69億8011万 | +2.84% | 11.54 | 2.32 |
| 07/14 | 3,720 | 3,750 | 3,710 | 3,715 | +0.13% | 900 | 69億4273万 | +2.45% | 11.47 | 2.31 |
| 07/13 | 3,750 | 3,750 | 3,710 | 3,710 | -1.07% | 700 | 69億3339万 | +2.43% | 11.46 | 2.3 |
| 07/10 | 3,765 | 3,765 | 3,695 | 3,750 | +1.49% | 2,000 | 70億814万 | +3.68% | 11.58 | 2.33 |
| 07/09 | 3,640 | 3,700 | 3,640 | 3,695 | +1.51% | 700 | 69億536万 | +2.35% | 11.41 | 2.3 |
| 07/08 | 3,680 | 3,685 | 3,555 | 3,640 | -0.41% | 2,400 | 68億257万 | +0.94% | 11.24 | 2.26 |
| 07/07 | 3,670 | 3,675 | 3,655 | 3,655 | +0.97% | 900 | 68億3060万 | +1.39% | 11.29 | 2.27 |
| 07/06 | 3,560 | 3,670 | 3,550 | 3,620 | +1.26% | 2,100 | 67億6519万 | +0.5% | 11.18 | 2.25 |
| 07/03 | 3,520 | 3,595 | 3,520 | 3,575 | +0.7% | 900 | 66億8109万 | -0.67% | 11.04 | 2.22 |
| 07/02 | 3,595 | 3,595 | 3,525 | 3,550 | +0.71% | 1,200 | 66億3437万 | -1.33% | 10.97 | 2.21 |
| 07/01 | 3,585 | 3,585 | 3,525 | 3,525 | -2.08% | 2,700 | 65億8765万 | -2.08% | 10.89 | 2.19 |
| 06/30 | 3,745 | 3,745 | 3,600 | 3,600 | -2.17% | 2,500 | 67億2782万 | -0.14% | 11.12 | 2.26 |
| 06/29 | 3,650 | 3,705 | 3,605 | 3,680 | -2.39% | 1,500 | 68億7732万 | +2.17% | 11.37 | 2.31 |
| 06/26 | 3,690 | 3,770 | 3,680 | 3,770 | +3.71% | 5,100 | 70億4552万 | +4.81% | 11.64 | 2.36 |
| 06/25 | 3,580 | 3,745 | 3,580 | 3,635 | +2.11% | 2,600 | 67億9322万 | +1.42% | 11.23 | 2.28 |
| 06/24 | 3,535 | 3,570 | 3,535 | 3,560 | +0.71% | 900 | 66億5306万 | -0.56% | 11 | 2.23 |
| 06/23 | 3,545 | 3,595 | 3,535 | 3,535 | -0.28% | 3,500 | 66億634万 | -1.26% | 10.92 | 2.22 |
| 06/22 | 3,615 | 3,615 | 3,535 | 3,545 | -1.94% | 1,400 | 66億2503万 | -1.09% | 10.95 | 2.22 |
| 06/19 | 3,705 | 3,705 | 3,610 | 3,615 | -1.36% | 1,900 | 67億5585万 | +0.7% | 11.17 | 2.27 |
| 06/18 | 3,600 | 3,665 | 3,555 | 3,665 | +0.83% | 1,400 | 68億4929万 | +1.89% | 11.32 | 2.3 |
| 06/17 | 3,610 | 3,640 | 3,600 | 3,635 | -0.14% | 1,200 | 67億9322万 | +0.33% | 11.23 | 2.28 |
| 06/16 | 3,610 | 3,640 | 3,540 | 3,640 | +0.83% | 900 | 68億257万 | -0.3% | 11.24 | 2.28 |
| 06/15 | 3,720 | 3,720 | 3,555 | 3,610 | +0.84% | 2,900 | 67億4650万 | -1.93% | 11.15 | 2.26 |
| 06/12 | 3,565 | 3,585 | 3,565 | 3,580 | +0.42% | 800 | 66億9044万 | -3.56% | 11.06 | 2.24 |
| 06/11 | 3,560 | 3,630 | 3,445 | 3,565 | -0.56% | 1,900 | 66億6241万 | -4.78% | 11.01 | 2.23 |
| 06/10 | 3,600 | 3,620 | 3,585 | 3,585 | -0.42% | 1,100 | 66億9978万 | -5.06% | 11.07 | 2.25 |
| 06/09 | 3,600 | 3,620 | 3,600 | 3,600 | +0.28% | 500 | 67億2782万 | -5.46% | 11.12 | 2.26 |
| 06/08 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 100 | 67億913万 | -6.49% | 11.09 | 2.25 |
| 06/05 | 3,595 | 3,595 | 3,590 | 3,590 | -0.14% | 400 | 67億913万 | -7.26% | 11.09 | 2.25 |
| 06/04 | 3,600 | 3,600 | 3,530 | 3,595 | 0% | 2,600 | 67億1847万 | -7.94% | 11.1 | 2.25 |
| 06/03 | 3,580 | 3,595 | 3,580 | 3,595 | +0.42% | 400 | 67億1847万 | -8.71% | 11.1 | 2.25 |
| 06/02 | 3,615 | 3,615 | 3,565 | 3,580 | +0.56% | 1,200 | 66億9044万 | -9.91% | 11.06 | 2.24 |
| 06/01 | 3,555 | 3,605 | 3,555 | 3,560 | +0.14% | 1,800 | 66億5306万 | -11.22% | 11 | 2.23 |
| 05/29 | 3,585 | 3,590 | 3,485 | 3,555 | -0.7% | 2,500 | 66億4372万 | -12.16% | 10.98 | 2.23 |
| 05/28 | 3,585 | 3,590 | 3,580 | 3,580 | -2.05% | 2,700 | 66億9044万 | -12.3% | 11.06 | 2.24 |
| 05/27 | 3,540 | 3,655 | 3,540 | 3,655 | +3.25% | 2,500 | 68億3060万 | -11.22% | 11.29 | 2.29 |
| 05/26 | 3,550 | 3,585 | 3,500 | 3,540 | -0.28% | 1,700 | 66億1569万 | -14.68% | 10.93 | 2.22 |
| 05/25 | 3,490 | 3,550 | 3,460 | 3,550 | +3.2% | 4,100 | 66億3437万 | -15.19% | 10.97 | 2.23 |
| 05/22 | 3,545 | 3,565 | 3,440 | 3,440 | -2.96% | 4,900 | 64億2880万 | -18.46% | 10.63 | 2.16 |
| 05/21 | 3,600 | 3,600 | 3,450 | 3,545 | +0.14% | 10,300 | 66億2503万 | -16.71% | 10.95 | 2.22 |
| 05/20 | 3,635 | 3,635 | 3,520 | 3,540 | -2.61% | 7,300 | 66億1569万 | -17.41% | 10.93 | 2.22 |
| 05/19 | 3,705 | 3,710 | 3,635 | 3,635 | -1.76% | 4,500 | 67億9322万 | -15.78% | 11.23 | 2.28 |
| 05/18 | 3,785 | 3,790 | 3,685 | 3,700 | -2.25% | 12,800 | 69億1470万 | -14.75% | 11.43 | 2.32 |
| 05/15 | 3,905 | 3,950 | 3,665 | 3,785 | -12.69% | 24,500 | 70億7355万 | -13.23% | 11.69 | 2.37 |
| 05/14 | 4,330 | 4,335 | 4,330 | 4,335 | 0% | 700 | 81億141万 | -0.98% | 13.39 | 2.72 |
| 05/13 | 4,355 | 4,370 | 4,335 | 4,335 | -0.8% | 1,000 | 81億141万 | -0.87% | 13.39 | 2.72 |
| 05/12 | 4,430 | 4,430 | 4,370 | 4,370 | -0.34% | 700 | 81億6682万 | +0.05% | 13.5 | 2.74 |
| 05/11 | 4,390 | 4,400 | 4,385 | 4,385 | +0.11% | 800 | 81億9485万 | +0.55% | 13.54 | 2.75 |
| 05/08 | 4,380 | 4,380 | 4,380 | 4,380 | +0.23% | 200 | 81億8551万 | +0.69% | 13.53 | 2.75 |
| 05/07 | 4,420 | 4,430 | 4,370 | 4,370 | -0.23% | 1,000 | 81億6682万 | +0.55% | 13.5 | 2.74 |
| 05/01 | 4,450 | 4,450 | 4,365 | 4,380 | 0% | 1,800 | 81億8551万 | +0.78% | 13.53 | 2.75 |
| 04/30 | 4,405 | 4,405 | 4,310 | 4,380 | -0.11% | 800 | 81億8551万 | +0.81% | 13.53 | 2.75 |
| 04/28 | 4,385 | 4,385 | 4,385 | 4,385 | -1.57% | 100 | 81億9485万 | +0.99% | 13.54 | 2.75 |
| 04/27 | 4,400 | 4,455 | 4,330 | 4,455 | +1.14% | 1,100 | 83億2567万 | +2.67% | 13.76 | 2.79 |
| 04/24 | 4,495 | 4,495 | 4,405 | 4,405 | -2.11% | 400 | 82億3223万 | +1.66% | 13.61 | 2.76 |
| 04/23 | 4,430 | 4,500 | 4,430 | 4,500 | +0.22% | 600 | 84億977万 | +3.9% | 13.9 | 2.82 |
| 04/22 | 4,500 | 4,500 | 4,440 | 4,490 | +0.11% | 1,000 | 83億9108万 | +3.74% | 13.87 | 2.81 |
| 04/21 | 4,480 | 4,490 | 4,415 | 4,485 | +1.59% | 1,000 | 83億8174万 | +3.72% | 13.85 | 2.81 |
| 04/20 | 4,470 | 4,485 | 4,415 | 4,415 | -1.23% | 1,300 | 82億5092万 | +2.1% | 13.64 | 2.77 |
| 04/17 | 4,470 | 4,470 | 4,470 | 4,470 | +0.68% | 200 | 83億5371万 | +3.45% | 13.81 | 2.8 |
| 04/16 | 4,465 | 4,465 | 4,395 | 4,440 | -0.56% | 400 | 82億9764万 | +2.8% | 13.71 | 2.78 |
| 04/15 | 4,465 | 4,465 | 4,350 | 4,465 | +1.59% | 1,200 | 83億4436万 | +3.4% | 13.79 | 2.8 |
| 04/14 | 4,340 | 4,420 | 4,340 | 4,395 | +1.15% | 1,800 | 82億1354万 | +1.9% | 13.58 | 2.76 |
| 04/13 | 4,340 | 4,345 | 4,330 | 4,345 | +1.05% | 1,700 | 81億2010万 | +0.84% | 13.42 | 2.72 |
| 04/10 | 4,300 | 4,300 | 4,235 | 4,300 | +0.35% | 600 | 80億3600万 | -0.3% | 13.28 | 2.7 |
| 04/09 | 4,220 | 4,305 | 4,220 | 4,285 | +0.82% | 1,600 | 80億797万 | -0.7% | 13.24 | 2.69 |
| 04/08 | 4,305 | 4,315 | 4,105 | 4,250 | +0.35% | 3,300 | 79億4256万 | -1.37% | 13.13 | 2.66 |
| 04/07 | 4,260 | 4,265 | 4,180 | 4,235 | +1.07% | 1,400 | 79億1453万 | -1.74% | 13.08 | 2.65 |
| 04/06 | 4,220 | 4,285 | 4,180 | 4,190 | -0.83% | 1,300 | 78億3043万 | -2.99% | 12.94 | 2.63 |
| 04/03 | 4,155 | 4,245 | 4,155 | 4,225 | +0.6% | 400 | 78億9584万 | -2.42% | 13.05 | 2.65 |
| 04/02 | 4,245 | 4,255 | 4,200 | 4,200 | -0.12% | 900 | 78億4912万 | -3.25% | 12.97 | 2.63 |
| 04/01 | 4,160 | 4,205 | 4,120 | 4,205 | +2.31% | 1,100 | 78億5846万 | -3.38% | 12.99 | 2.64 |
| 03/31 | 4,270 | 4,270 | 4,105 | 4,110 | -3.75% | 6,900 | 76億8092万 | -5.76% | 12.69 | 2.61 |
| 03/30 | 4,300 | 4,300 | 4,270 | 4,270 | -2.51% | 1,300 | 79億7994万 | -2.49% | 13.19 | 2.71 |
| 03/27 | 4,275 | 4,390 | 4,275 | 4,380 | +0.81% | 1,500 | 81億8551万 | -0.3% | 13.53 | 2.78 |
| 03/26 | 4,250 | 4,380 | 4,250 | 4,345 | +0.7% | 900 | 81億2010万 | -1.27% | 13.42 | 2.76 |
| 03/25 | 4,360 | 4,360 | 4,260 | 4,315 | +0.35% | 2,000 | 80億6404万 | -2.18% | 13.33 | 2.74 |
| 03/24 | 4,350 | 4,350 | 4,300 | 4,300 | -0.35% | 1,800 | 80億3600万 | -2.82% | 13.28 | 2.73 |
| 03/23 | 4,405 | 4,405 | 4,305 | 4,315 | -0.58% | 1,500 | 80億6404万 | -2.86% | 13.33 | 2.74 |
| 03/19 | 4,360 | 4,450 | 4,340 | 4,340 | -2.03% | 1,500 | 81億1076万 | -2.8% | 13.41 | 2.76 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 12月期 | 8,920 10/28 | 3,300 12/25 | 4,125,000 10/28 | 166億7004万 | 61億6716万 | 59億4409万 12/30 |
| 2016年 12月期 | 4,825 3/18 | 1,970 2/12 | 428,300 3/17 | 90億1714万 | 36億8161万 | 54億4936万 12/30 |
| 2017年 12月期 | 3,845 1/16 | 2,700 4/13 | 52,400 3/6 | 71億8568万 | 50億4586万 | 50億6440万 12/29 |
| 2018年 12月期 | 3,070 1/5 | 1,511 12/26 | 25,100 2/20 | 57億4869万 | 28億2940万 | 26億9489万 12/28 |
| 2019年 12月期 | 1,938 3/27 | 1,445 12/30 12/25 | 15,600 12/25 | 36億2898万 | 27億581万 | 25億2512万 12/30 |
| 2020年 12月期 | 2,875 6/29 | 855 3/24 | 558,800 6/29 | 53億8354万 | 16億102万 | 24億4222万 12/30 |
| 2021年 12月期 | 2,370 5/10 | 1,383 2/5 | 222,200 3/29 | 44億3791万 | 25億8972万 | 30億4186万 12/30 |
| 2022年 12月期 | 2,020 8/1 | 1,444 1/27 | 12,000 7/22 | 37億8252万 | 27億394万 | 29億2824万 12/30 |
| 2023年 12月期 | 3,490 12/14 | 1,532 1/10 | 190,000 1/17 | 65億3516万 | 28億6872万 | 53億5049万 12/29 |
| 2024年 12月期 | 5,580 12/11 | 2,250 8/5 | 84,400 2/6 | 104億2812万 | 42億488万 | 80億131万 12/30 |
| 2025年 12月期 | 6,170 12/16 | 3,650 4/7 | 79,200 2/7 | 115億3073万 | 68億2126万 | 101億7457万 12/30 |
| 最新 | 3,785 2026/8/14 | 4,600 | 70億7355万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
