GMOメディア（6180）のPER（株価収益率）の推移
- 2015年12月30日
- 22.56倍
- 2016年12月30日
- 17.08倍
- 2017年12月29日
- 20.07倍
- 2018年12月28日
- 13.65倍
- 2019年12月30日
- 赤字
- 2020年12月30日
- 赤字
- 2021年12月30日
- 422.09倍
- 2022年12月30日
- 15.91倍
- 2023年12月29日
- 14.65倍
- 2024年12月30日
- 13.73倍
- 2025年12月30日
- 15.62倍
2025/12/26～2026/05/29
株価＆PER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 | ||||||||||
| 05/29 | 3,585 | 3,590 | 3,485 | 3,555 | -0.7% | 2,500 | 66億4372万 | -12.16% | 11.08 | 2.26 |
| 05/28 | 3,585 | 3,590 | 3,580 | 3,580 | -2.05% | 2,700 | 66億9044万 | -12.3% | 11.16 | 2.27 |
| 05/27 | 3,540 | 3,655 | 3,540 | 3,655 | +3.25% | 2,500 | 68億3060万 | -11.22% | 11.39 | 2.32 |
| 05/26 | 3,550 | 3,585 | 3,500 | 3,540 | -0.28% | 1,700 | 66億1569万 | -14.68% | 11.03 | 2.25 |
| 05/25 | 3,490 | 3,550 | 3,460 | 3,550 | +3.2% | 4,100 | 66億3437万 | -15.19% | 11.07 | 2.25 |
| 05/22 | 3,545 | 3,565 | 3,440 | 3,440 | -2.96% | 4,900 | 64億2880万 | -18.46% | 10.72 | 2.18 |
| 05/21 | 3,600 | 3,600 | 3,450 | 3,545 | +0.14% | 10,300 | 66億2503万 | -16.71% | 11.05 | 2.25 |
| 05/20 | 3,635 | 3,635 | 3,520 | 3,540 | -2.61% | 7,300 | 66億1569万 | -17.41% | 11.03 | 2.25 |
| 05/19 | 3,705 | 3,710 | 3,635 | 3,635 | -1.76% | 4,500 | 67億9322万 | -15.78% | 11.33 | 2.31 |
| 05/18 | 3,785 | 3,790 | 3,685 | 3,700 | -2.25% | 12,800 | 69億1470万 | -14.75% | 11.53 | 2.35 |
| 05/15 | 3,905 | 3,950 | 3,665 | 3,785 | -12.69% | 24,500 | 70億7355万 | -13.23% | 11.8 | 2.4 |
| 05/14 | 4,330 | 4,335 | 4,330 | 4,335 | 0% | 700 | 81億141万 | -0.98% | 13.51 | 2.75 |
| 05/13 | 4,355 | 4,370 | 4,335 | 4,335 | -0.8% | 1,000 | 81億141万 | -0.87% | 13.51 | 2.75 |
| 05/12 | 4,430 | 4,430 | 4,370 | 4,370 | -0.34% | 700 | 81億6682万 | +0.05% | 13.62 | 2.77 |
| 05/11 | 4,390 | 4,400 | 4,385 | 4,385 | +0.11% | 800 | 81億9485万 | +0.55% | 13.67 | 2.78 |
| 05/08 | 4,380 | 4,380 | 4,380 | 4,380 | +0.23% | 200 | 81億8551万 | +0.69% | 13.65 | 2.78 |
| 05/07 | 4,420 | 4,430 | 4,370 | 4,370 | -0.23% | 1,000 | 81億6682万 | +0.55% | 13.62 | 2.77 |
| 05/01 | 4,450 | 4,450 | 4,365 | 4,380 | 0% | 1,800 | 81億8551万 | +0.78% | 13.65 | 2.78 |
| 04/30 | 4,405 | 4,405 | 4,310 | 4,380 | -0.11% | 800 | 81億8551万 | +0.81% | 13.65 | 2.78 |
| 04/28 | 4,385 | 4,385 | 4,385 | 4,385 | -1.57% | 100 | 81億9485万 | +0.99% | 13.67 | 2.78 |
| 04/27 | 4,400 | 4,455 | 4,330 | 4,455 | +1.14% | 1,100 | 83億2567万 | +2.67% | 13.89 | 2.83 |
| 04/24 | 4,495 | 4,495 | 4,405 | 4,405 | -2.11% | 400 | 82億3223万 | +1.66% | 13.73 | 2.8 |
| 04/23 | 4,430 | 4,500 | 4,430 | 4,500 | +0.22% | 600 | 84億977万 | +3.9% | 14.03 | 2.86 |
| 04/22 | 4,500 | 4,500 | 4,440 | 4,490 | +0.11% | 1,000 | 83億9108万 | +3.74% | 13.99 | 2.85 |
| 04/21 | 4,480 | 4,490 | 4,415 | 4,485 | +1.59% | 1,000 | 83億8174万 | +3.72% | 13.98 | 2.85 |
| 04/20 | 4,470 | 4,485 | 4,415 | 4,415 | -1.23% | 1,300 | 82億5092万 | +2.1% | 13.76 | 2.8 |
| 04/17 | 4,470 | 4,470 | 4,470 | 4,470 | +0.68% | 200 | 83億5371万 | +3.45% | 13.93 | 2.84 |
| 04/16 | 4,465 | 4,465 | 4,395 | 4,440 | -0.56% | 400 | 82億9764万 | +2.8% | 13.84 | 2.82 |
| 04/15 | 4,465 | 4,465 | 4,350 | 4,465 | +1.59% | 1,200 | 83億4436万 | +3.4% | 13.92 | 2.83 |
| 04/14 | 4,340 | 4,420 | 4,340 | 4,395 | +1.15% | 1,800 | 82億1354万 | +1.9% | 13.7 | 2.79 |
| 04/13 | 4,340 | 4,345 | 4,330 | 4,345 | +1.05% | 1,700 | 81億2010万 | +0.84% | 13.54 | 2.76 |
| 04/10 | 4,300 | 4,300 | 4,235 | 4,300 | +0.35% | 600 | 80億3600万 | -0.3% | 13.4 | 2.73 |
| 04/09 | 4,220 | 4,305 | 4,220 | 4,285 | +0.82% | 1,600 | 80億797万 | -0.7% | 13.36 | 2.72 |
| 04/08 | 4,305 | 4,315 | 4,105 | 4,250 | +0.35% | 3,300 | 79億4256万 | -1.37% | 13.25 | 2.7 |
| 04/07 | 4,260 | 4,265 | 4,180 | 4,235 | +1.07% | 1,400 | 79億1453万 | -1.74% | 13.2 | 2.69 |
| 04/06 | 4,220 | 4,285 | 4,180 | 4,190 | -0.83% | 1,300 | 78億3043万 | -2.99% | 13.06 | 2.66 |
| 04/03 | 4,155 | 4,245 | 4,155 | 4,225 | +0.6% | 400 | 78億9584万 | -2.42% | 13.17 | 2.68 |
| 04/02 | 4,245 | 4,255 | 4,200 | 4,200 | -0.12% | 900 | 78億4912万 | -3.25% | 13.09 | 2.67 |
| 04/01 | 4,160 | 4,205 | 4,120 | 4,205 | +2.31% | 1,100 | 78億5846万 | -3.38% | 13.11 | 2.67 |
| 03/31 | 4,270 | 4,270 | 4,105 | 4,110 | -3.75% | 6,900 | 76億8092万 | -5.76% | 12.81 | 2.61 |
| 03/30 | 4,300 | 4,300 | 4,270 | 4,270 | -2.51% | 1,300 | 79億7994万 | -2.49% | 13.31 | 2.71 |
| 03/27 | 4,275 | 4,390 | 4,275 | 4,380 | +0.81% | 1,500 | 81億8551万 | -0.3% | 13.65 | 2.78 |
| 03/26 | 4,250 | 4,380 | 4,250 | 4,345 | +0.7% | 900 | 81億2010万 | -1.27% | 13.54 | 2.76 |
| 03/25 | 4,360 | 4,360 | 4,260 | 4,315 | +0.35% | 2,000 | 80億6404万 | -2.18% | 13.45 | 2.74 |
| 03/24 | 4,350 | 4,350 | 4,300 | 4,300 | -0.35% | 1,800 | 80億3600万 | -2.82% | 13.4 | 2.73 |
| 03/23 | 4,405 | 4,405 | 4,305 | 4,315 | -0.58% | 1,500 | 80億6404万 | -2.86% | 13.45 | 2.74 |
| 03/19 | 4,360 | 4,450 | 4,340 | 4,340 | -2.03% | 1,500 | 81億1076万 | -2.8% | 13.53 | 2.75 |
| 03/18 | 4,460 | 4,460 | 4,395 | 4,430 | +0.8% | 400 | 82億7895万 | -1.84% | 13.81 | 2.81 |
| 03/17 | 4,425 | 4,450 | 4,395 | 4,395 | -1.79% | 500 | 82億1354万 | -3.47% | 13.7 | 2.79 |
| 03/16 | 4,350 | 4,475 | 4,350 | 4,475 | +2.87% | 800 | 83億6305万 | -2.55% | 13.95 | 2.84 |
| 03/13 | 4,455 | 4,455 | 4,345 | 4,350 | -1.25% | 2,700 | 81億2944万 | -5.99% | 13.56 | 2.76 |
| 03/12 | 4,455 | 4,475 | 4,340 | 4,405 | -0.45% | 3,000 | 82億3223万 | -5.63% | 13.73 | 2.8 |
| 03/11 | 4,485 | 4,485 | 4,345 | 4,425 | +1.84% | 2,800 | 82億6961万 | -5.95% | 13.79 | 2.81 |
| 03/10 | 4,335 | 4,440 | 4,325 | 4,345 | +1.05% | 3,000 | 81億2010万 | -8.33% | 13.54 | 2.76 |
| 03/09 | 4,265 | 4,470 | 4,255 | 4,300 | -3.26% | 1,500 | 80億3600万 | -10.02% | 13.4 | 2.73 |
| 03/06 | 4,420 | 4,475 | 4,400 | 4,445 | +2.18% | 3,400 | 83億698万 | -7.78% | 13.85 | 2.82 |
| 03/05 | 4,255 | 4,375 | 4,215 | 4,350 | +5.71% | 8,000 | 81億2944万 | -10.51% | 13.56 | 2.76 |
| 03/04 | 4,240 | 4,240 | 4,115 | 4,115 | -3.74% | 5,900 | 76億9027万 | -16.12% | 12.83 | 2.61 |
| 03/03 | 4,475 | 4,475 | 4,275 | 4,275 | -4.47% | 8,300 | 79億8928万 | -13.81% | 13.32 | 2.71 |
| 03/02 | 4,450 | 4,490 | 4,435 | 4,475 | +0.34% | 2,300 | 83億6305万 | -10.66% | 13.95 | 2.84 |
| 02/27 | 4,495 | 4,500 | 4,455 | 4,460 | -0.67% | 2,200 | 83億3502万 | -11.65% | 13.9 | 2.83 |
| 02/26 | 4,480 | 4,490 | 4,445 | 4,490 | +0.11% | 2,400 | 83億9108万 | -11.72% | 13.99 | 2.85 |
| 02/25 | 4,440 | 4,500 | 4,435 | 4,485 | +1.01% | 1,700 | 83億8174万 | -12.47% | 13.98 | 2.85 |
| 02/24 | 4,590 | 4,590 | 4,440 | 4,440 | -2.63% | 3,600 | 82億9764万 | -13.97% | 13.84 | 2.82 |
| 02/20 | 4,580 | 4,585 | 4,560 | 4,560 | -0.98% | 2,100 | 85億2190万 | -12.29% | 14.21 | 2.89 |
| 02/19 | 4,580 | 4,605 | 4,570 | 4,605 | +0.33% | 2,600 | 86億600万 | -12% | 14.35 | 2.92 |
| 02/18 | 4,600 | 4,600 | 4,585 | 4,590 | 0% | 2,700 | 85億7797万 | -12.82% | 14.31 | 2.91 |
| 02/17 | 4,675 | 4,675 | 4,590 | 4,590 | -1.71% | 4,700 | 85億7797万 | -13.41% | 14.31 | 2.91 |
| 02/16 | 4,725 | 4,725 | 4,575 | 4,670 | -1.06% | 9,800 | 87億2747万 | -12.51% | 14.56 | 2.96 |
| 02/13 | 4,895 | 4,900 | 4,690 | 4,720 | -3.48% | 17,100 | 88億2092万 | -12.15% | 14.71 | 3 |
| 02/12 | 4,790 | 4,995 | 4,750 | 4,890 | -11.57% | 36,400 | 91億3862万 | -9.53% | 15.24 | 3.1 |
| 02/10 | 5,440 | 5,660 | 5,360 | 5,530 | +1.84% | 15,600 | 103億3467万 | +1.79% | 17.24 | 3.51 |
| 02/09 | 5,530 | 5,530 | 5,410 | 5,430 | +0.74% | 3,000 | 101億4779万 | -0.04% | 16.92 | 3.45 |
| 02/06 | 5,350 | 5,450 | 5,350 | 5,390 | +0.75% | 1,300 | 100億7304万 | -0.92% | 16.8 | 3.42 |
| 02/05 | 5,340 | 5,490 | 5,340 | 5,350 | -0.19% | 900 | 99億9828万 | -1.83% | 16.68 | 3.4 |
| 02/04 | 5,330 | 5,370 | 5,320 | 5,360 | +0.56% | 2,400 | 100億1697万 | -2.08% | 16.71 | 3.4 |
| 02/03 | 5,310 | 5,370 | 5,310 | 5,330 | +0.38% | 2,100 | 99億6091万 | -3.04% | 16.61 | 3.38 |
| 02/02 | 5,310 | 5,330 | 5,310 | 5,310 | 0% | 700 | 99億2353万 | -3.84% | 16.55 | 3.37 |
| 01/30 | 5,340 | 5,340 | 5,300 | 5,310 | -0.56% | 1,500 | 99億2353万 | -4.27% | 16.55 | 3.37 |
| 01/29 | 5,370 | 5,370 | 5,310 | 5,340 | -2.2% | 2,400 | 99億7960万 | -4.2% | 16.64 | 3.39 |
| 01/28 | 5,420 | 5,460 | 5,320 | 5,460 | -0.18% | 5,300 | 102億386万 | -2.47% | 17.02 | 3.47 |
| 01/27 | 5,480 | 5,500 | 5,420 | 5,470 | -0.18% | 2,800 | 102億2254万 | -2.62% | 17.05 | 3.47 |
| 01/26 | 5,500 | 5,500 | 5,460 | 5,480 | 0% | 1,400 | 102億4123万 | -2.79% | 17.08 | 3.48 |
| 01/23 | 5,460 | 5,500 | 5,460 | 5,480 | +0.37% | 2,800 | 102億4123万 | -3.15% | 17.08 | 3.48 |
| 01/22 | 5,410 | 5,460 | 5,410 | 5,460 | +1.11% | 2,000 | 102億386万 | -3.82% | 17.02 | 3.47 |
| 01/21 | 5,430 | 5,450 | 5,380 | 5,400 | -0.92% | 3,000 | 100億9173万 | -5.16% | 16.83 | 3.43 |
| 01/20 | 5,460 | 5,480 | 5,410 | 5,450 | +0.74% | 2,000 | 101億8517万 | -4.65% | 16.99 | 3.46 |
| 01/19 | 5,380 | 5,410 | 5,320 | 5,410 | +0.56% | 2,900 | 101億1041万 | -5.73% | 16.86 | 3.43 |
| 01/16 | 5,410 | 5,410 | 5,360 | 5,380 | -0.74% | 2,500 | 100億5435万 | -6.61% | 16.77 | 3.41 |
| 01/15 | 5,430 | 5,460 | 5,390 | 5,420 | +0.37% | 4,300 | 101億2910万 | -6.24% | 16.89 | 3.44 |
| 01/14 | 5,430 | 5,480 | 5,400 | 5,400 | -1.64% | 4,700 | 100億9173万 | -6.86% | 16.83 | 3.43 |
| 01/13 | 5,540 | 5,550 | 5,440 | 5,490 | -0.72% | 5,700 | 102億5992万 | -5.59% | 17.11 | 3.48 |
| 01/09 | 5,580 | 5,620 | 5,500 | 5,530 | -0.18% | 3,900 | 103億3467万 | -5.13% | 17.24 | 3.51 |
| 01/08 | 5,510 | 5,560 | 5,460 | 5,540 | +0.36% | 4,100 | 103億5336万 | -5.14% | 17.27 | 3.52 |
| 01/07 | 5,580 | 5,580 | 5,520 | 5,520 | -1.08% | 2,900 | 103億1599万 | -5.67% | 17.21 | 3.5 |
| 01/06 | 5,520 | 5,610 | 5,520 | 5,580 | +1.09% | 2,900 | 104億2812万 | -4.91% | 17.39 | 3.54 |
| 01/05 | 5,630 | 5,660 | 5,520 | 5,520 | -1.95% | 10,400 | 103億1599万 | -6.07% | 17.21 | 3.5 |
| 2025 | ||||||||||
| 12/30 | 5,650 | 5,700 | 5,610 | 5,630 | 0% | 6,300 | 105億2156万 | -4.33% | 15.61 | 3.22 |
| 12/29 | 5,660 | 5,680 | 5,540 | 5,630 | -5.54% | 18,900 | 105億2156万 | -4.35% | 15.61 | 3.22 |
| 12/26 | 5,940 | 6,000 | 5,940 | 5,960 | +0.51% | 6,400 | 111億3828万 | +1.24% | 16.52 | 3.41 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2015年 12月期 | 8,920 10/28 | 3,300 12/25 | 4,125,000 10/28 | 58.75 | 21.74 | 7.4 | 2.74 | 166億7004万 | 61億6716万 | 22.56倍 12/30 |
| 2016年 12月期 | 4,825 3/18 | 1,970 2/12 | 428,300 3/17 | 26.25 | 10.72 | 3.61 | 1.47 | 90億1714万 | 36億8161万 | 17.08倍 12/30 |
| 2017年 12月期 | 3,845 1/16 | 2,700 4/13 | 52,400 3/6 | 26.46 | 18.58 | 2.76 | 1.94 | 71億8568万 | 50億4586万 | 20.07倍 12/29 |
| 2018年 12月期 | 3,070 1/5 | 1,511 12/26 | 25,100 2/20 | 27.05 | 13.32 | 2.15 | 1.06 | 57億3733万 | 28億2381万 | 13.65倍 12/28 |
| 2019年 12月期 | 1,938 3/27 | 1,445 12/30 12/25 | 15,600 12/25 | 赤字 | 赤字 | 1.45 | 1.08 | 36億2180万 | 27億47万 | 赤字 12/30 |
| 2020年 12月期 | 2,875 6/29 | 855 3/24 | 558,800 6/29 | 赤字 | 赤字 | 2.61 | 0.78 | 53億7291万 | 15億9785万 | 赤字 12/30 |
| 2021年 12月期 | 2,370 5/10 | 1,383 2/5 | 222,200 3/29 | 562.95 | 328.5 | 2.15 | 1.25 | 44億2914万 | 25億8460万 | 422.09倍 12/30 |
| 2022年 12月期 | 2,020 8/1 | 1,444 1/27 | 12,000 7/22 | 18.91 | 13.51 | 1.67 | 1.19 | 37億7505万 | 26億9860万 | 15.91倍 12/30 |
| 2023年 12月期 | 3,490 12/14 | 1,532 1/10 | 190,000 1/17 | 16.65 | 7.31 | 2.56 | 1.12 | 65億2224万 | 28億6306万 | 14.65倍 12/29 |
| 2024年 12月期 | 5,580 12/11 | 2,250 8/5 | 84,400 2/6 | 17.1 | 6.9 | 3.57 | 1.44 | 104億2812万 | 42億488万 | 13.73倍 12/30 |
| 2025年 12月期 | 6,170 12/16 | 3,650 4/7 | 79,200 2/7 | 17.11 | 10.12 | 3.56 | 2.11 | 115億3073万 | 68億2126万 | 15.62倍 12/30 |
| 最新 | 3,555 2026/5/29 | 2,500 | 11.08 予想 | 2.26 実績 | 66億4372万 | - | ||||
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。
