ＧＭＯ ＴＥＣＨ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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 1,632 | 1,632 | 1,632 | 1,632 | -32 | -1.9% | 100 |
| 2022/10/27 | 1,664 | 1,664 | 1,664 | 1,664 | +23 | +1.4% | 200 |
| 2022/10/26 | 1,669 | 1,681 | 1,641 | 1,641 | -28 | -1.7% | 300 |
| 2022/10/25 | 1,638 | 1,669 | 1,638 | 1,669 | +31 | +1.9% | 800 |
| 2022/10/24 | 1,638 | 1,638 | 1,638 | 1,638 | - | - | 400 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,637 | 1,677 | 1,637 | 1,637 | +40 | +2.5% | 400 |
| 2022/10/19 | 1,579 | 1,597 | 1,579 | 1,597 | +48 | +3.1% | 400 |
| 2022/10/18 | 1,539 | 1,549 | 1,539 | 1,549 | -50 | -3.1% | 900 |
| 2022/10/17 | 1,600 | 1,600 | 1,581 | 1,599 | -1 | -0.1% | 400 |
| 2022/10/14 | 1,600 | 1,600 | 1,599 | 1,600 | - | - | 400 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 200 |
| 2022/10/11 | 1,582 | 1,640 | 1,582 | 1,640 | +58 | +3.7% | 1,600 |
| 2022/10/07 | 1,588 | 1,588 | 1,581 | 1,582 | - | - | 600 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 1,600 | 1,600 | 1,560 | 1,560 | -41 | -2.6% | 400 |
| 2022/10/04 | 1,601 | 1,601 | 1,601 | 1,601 | - | - | 200 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,577 | 1,650 | 1,577 | 1,650 | - | - | 400 |
| 2022/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/26 | 1,595 | 1,635 | 1,595 | 1,617 | -18 | -1.1% | 400 |
| 2022/09/22 | 1,635 | 1,635 | 1,635 | 1,635 | - | - | 400 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,654 | 1,654 | 1,654 | 1,654 | ±0 | ±0% | 100 |
| 2022/09/16 | 1,654 | 1,654 | 1,654 | 1,654 | -8 | -0.5% | 100 |
| 2022/09/15 | 1,663 | 1,663 | 1,662 | 1,662 | -2 | -0.1% | 500 |
| 2022/09/14 | 1,675 | 1,675 | 1,664 | 1,664 | -12 | -0.7% | 500 |
| 2022/09/13 | 1,709 | 1,709 | 1,669 | 1,676 | +4 | +0.2% | 400 |
| 2022/09/12 | 1,672 | 1,672 | 1,672 | 1,672 | -15 | -0.9% | 100 |
| 2022/09/09 | 1,731 | 1,731 | 1,687 | 1,687 | +32 | +1.9% | 600 |
| 2022/09/08 | 1,655 | 1,655 | 1,655 | 1,655 | - | - | 200 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 1,690 | 1,690 | 1,679 | 1,680 | -26 | -1.5% | 500 |
| 2022/09/05 | 1,690 | 1,706 | 1,690 | 1,706 | - | - | 700 |
| 2022/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/31 | 1,751 | 1,751 | 1,710 | 1,710 | -5 | -0.3% | 200 |
| 2022/08/30 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 100 |
| 2022/08/29 | 1,794 | 1,794 | 1,714 | 1,715 | -14 | -0.8% | 400 |
| 2022/08/26 | 1,729 | 1,729 | 1,729 | 1,729 | - | - | 100 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 1,730 | 1,730 | 1,730 | 1,730 | +40 | +2.4% | 200 |
| 2022/08/23 | 1,703 | 1,703 | 1,688 | 1,690 | - | - | 300 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/19 | 1,715 | 1,783 | 1,715 | 1,783 | +83 | +4.9% | 1,300 |
501～
550
件表示中 / 2426件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯ ＴＥＣＨ」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 ＴＥＣＨ | 604,000円 | +15.1% | +84.5% | 4.85% | 10.31倍 | 6.65倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
| ウチヤマＨＤ | 30,900円 | +4.4% | -2.4% | 3.24% | 13.83倍 | 0.48倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| ＡＶｉＣ | 108,900円 | - | - | 0.00% | 21.07倍 | 4.76倍 |
|
中堅企業・スタートアップが対象のネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み |
| アミタＨＤ | 37,500円 | +6.0% | +13.0% | 1.07% | 17.74倍 | 2.70倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| サン・ライフＨＤ | 96,000円 | +2.2% | +2.9% | 3.44% | 7.35倍 | 0.95倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
市場注目の銘柄
チャート関連のコラム
