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 |
---|---|---|---|---|---|---|---|
2023/03/09 | 3,000 | 3,000 | 2,901 | 2,959 | ±0 | ±0% | 2,400 |
2023/03/08 | 2,956 | 2,994 | 2,956 | 2,959 | -41 | -1.4% | 1,000 |
2023/03/07 | 3,010 | 3,010 | 2,900 | 3,000 | +40 | +1.4% | 3,700 |
2023/03/06 | 2,940 | 3,000 | 2,920 | 2,960 | +40 | +1.4% | 4,700 |
2023/03/03 | 2,926 | 2,929 | 2,870 | 2,920 | -13 | -0.4% | 2,300 |
2023/03/02 | 2,862 | 2,936 | 2,840 | 2,933 | +35 | +1.2% | 2,400 |
2023/03/01 | 3,020 | 3,020 | 2,870 | 2,898 | -112 | -3.7% | 2,700 |
2023/02/28 | 3,000 | 3,020 | 2,957 | 3,010 | +38 | +1.3% | 3,500 |
2023/02/27 | 3,065 | 3,065 | 2,940 | 2,972 | -28 | -0.9% | 1,900 |
2023/02/24 | 2,987 | 3,050 | 2,920 | 3,000 | -95 | -3.1% | 8,000 |
2023/02/22 | 2,884 | 3,340 | 2,884 | 3,095 | +171 | +5.8% | 22,600 |
2023/02/21 | 2,942 | 2,998 | 2,842 | 2,924 | -68 | -2.3% | 12,100 |
2023/02/20 | 3,195 | 3,195 | 2,894 | 2,992 | -133 | -4.3% | 17,900 |
2023/02/17 | 2,991 | 3,125 | 2,801 | 3,125 | -5 | -0.2% | 75,900 |
2023/02/16 | 3,300 | 3,900 | 2,977 | 3,130 | +464 | +17.4% | 396,800 |
2023/02/15 | 2,666 | 2,666 | 2,666 | 2,666 | +500 | +23.1% | 5,500 |
2023/02/14 | 2,166 | 2,166 | 2,166 | 2,166 | - | - | 3,800 |
2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/10 | 1,766 | 1,766 | 1,766 | 1,766 | ±0 | ±0% | 100 |
2023/02/09 | 1,761 | 1,780 | 1,761 | 1,766 | +11 | +0.6% | 500 |
2023/02/08 | 1,790 | 1,790 | 1,755 | 1,755 | -70 | -3.8% | 1,200 |
2023/02/07 | 1,914 | 1,932 | 1,800 | 1,825 | -129 | -6.6% | 3,200 |
2023/02/06 | 1,844 | 2,100 | 1,812 | 1,954 | +110 | +6% | 6,000 |
2023/02/03 | 1,839 | 1,849 | 1,836 | 1,844 | +85 | +4.8% | 1,400 |
2023/02/02 | 1,850 | 1,889 | 1,720 | 1,759 | +42 | +2.4% | 3,300 |
2023/02/01 | 1,718 | 1,718 | 1,710 | 1,717 | +7 | +0.4% | 900 |
2023/01/31 | 1,670 | 1,710 | 1,670 | 1,710 | ±0 | ±0% | 300 |
2023/01/30 | 1,709 | 1,710 | 1,709 | 1,710 | - | - | 300 |
2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/26 | 1,666 | 1,666 | 1,666 | 1,666 | +1 | +0.1% | 100 |
2023/01/25 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 200 |
2023/01/24 | 1,665 | 1,665 | 1,665 | 1,665 | +40 | +2.5% | 100 |
2023/01/23 | 1,625 | 1,625 | 1,625 | 1,625 | - | - | 200 |
2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/19 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 200 |
2023/01/18 | 1,690 | 1,690 | 1,650 | 1,650 | - | - | 600 |
2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/16 | 1,650 | 1,650 | 1,650 | 1,650 | +33 | +2% | 300 |
2023/01/13 | 1,617 | 1,617 | 1,617 | 1,617 | - | - | 100 |
2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/10 | 1,577 | 1,577 | 1,577 | 1,577 | ±0 | ±0% | 100 |
2023/01/06 | 1,577 | 1,577 | 1,577 | 1,577 | +5 | +0.3% | 100 |
2023/01/05 | 1,602 | 1,602 | 1,572 | 1,572 | -29 | -1.8% | 400 |
2023/01/04 | 1,602 | 1,602 | 1,601 | 1,601 | -4 | -0.2% | 300 |
2022/12/30 | 1,603 | 1,610 | 1,603 | 1,605 | +37 | +2.4% | 300 |
2022/12/29 | 1,568 | 1,568 | 1,568 | 1,568 | +2 | +0.1% | 100 |
2022/12/28 | 1,582 | 1,582 | 1,566 | 1,566 | -16 | -1% | 200 |
2022/12/27 | 1,600 | 1,600 | 1,582 | 1,582 | -3 | -0.2% | 400 |
2022/12/26 | 1,601 | 1,601 | 1,585 | 1,585 | -16 | -1% | 900 |
601~
650
件表示中 / 2612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 | 662,000円 | +9.2% | -3.0% | 5.70% | 11.40倍 | 6.82倍 |
|
GMO子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
ツナグGHD | 85,000円 | +22.0% | +37.5% | 1.65% | 11.79倍 | 3.69倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
エクストリーム | 132,800円 | -3.0% | -42.1% | 4.29% | 11.54倍 | 1.21倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。M&Aで非ゲームへ傾斜 |
アスカネット | 41,300円 | +4.4% | +152.8% | 1.69% | 24.76倍 | 1.20倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
グローキッズ | 75,300円 | -2.5% | +12.2% | 5.31% | 11.93倍 | 0.90倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
市場注目の銘柄
チャート関連のコラム