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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 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 |
| 2022/12/23 | 1,602 | 1,602 | 1,601 | 1,601 | -14 | -0.9% | 200 |
| 2022/12/22 | 1,630 | 1,630 | 1,615 | 1,615 | -17 | -1% | 700 |
| 2022/12/21 | 1,632 | 1,632 | 1,632 | 1,632 | -4 | -0.2% | 200 |
| 2022/12/20 | 1,620 | 1,636 | 1,620 | 1,636 | +7 | +0.4% | 300 |
| 2022/12/19 | 1,687 | 1,687 | 1,629 | 1,629 | - | - | 600 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,677 | 1,680 | 1,676 | 1,676 | +76 | +4.8% | 800 |
| 2022/12/14 | 1,600 | 1,600 | 1,600 | 1,600 | -32 | -2% | 1,000 |
| 2022/12/13 | 1,609 | 1,632 | 1,606 | 1,632 | +10 | +0.6% | 300 |
| 2022/12/12 | 1,649 | 1,649 | 1,620 | 1,622 | -28 | -1.7% | 900 |
| 2022/12/09 | 1,698 | 1,698 | 1,649 | 1,650 | - | - | 800 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 200 |
| 2022/12/05 | 1,612 | 1,628 | 1,606 | 1,620 | +48 | +3.1% | 1,300 |
| 2022/12/02 | 1,612 | 1,612 | 1,572 | 1,572 | -43 | -2.7% | 200 |
| 2022/12/01 | 1,615 | 1,615 | 1,615 | 1,615 | ±0 | ±0% | 200 |
| 2022/11/30 | 1,569 | 1,615 | 1,565 | 1,615 | - | - | 1,000 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 1,575 | 1,576 | 1,575 | 1,575 | -40 | -2.5% | 400 |
| 2022/11/25 | 1,556 | 1,615 | 1,556 | 1,615 | +60 | +3.9% | 900 |
| 2022/11/24 | 1,615 | 1,615 | 1,555 | 1,555 | - | - | 1,100 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,655 | 1,655 | 1,655 | 1,655 | -15 | -0.9% | 200 |
| 2022/11/18 | 1,670 | 1,670 | 1,670 | 1,670 | -40 | -2.3% | 100 |
| 2022/11/17 | 1,710 | 1,710 | 1,710 | 1,710 | +10 | +0.6% | 300 |
| 2022/11/16 | 1,700 | 1,700 | 1,700 | 1,700 | +20 | +1.2% | 200 |
| 2022/11/15 | 1,720 | 1,720 | 1,680 | 1,680 | ±0 | ±0% | 300 |
| 2022/11/14 | 1,680 | 1,680 | 1,680 | 1,680 | - | - | 200 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 1,673 | 1,673 | 1,671 | 1,671 | -42 | -2.5% | 200 |
| 2022/11/09 | 1,713 | 1,743 | 1,713 | 1,713 | ±0 | ±0% | 400 |
| 2022/11/08 | 1,780 | 1,780 | 1,713 | 1,713 | +53 | +3.2% | 3,800 |
| 2022/11/07 | 1,710 | 1,724 | 1,617 | 1,660 | -10 | -0.6% | 2,400 |
| 2022/11/04 | 1,670 | 1,670 | 1,670 | 1,670 | +30 | +1.8% | 200 |
| 2022/11/02 | 1,652 | 1,652 | 1,640 | 1,640 | - | - | 400 |
| 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 |
601～
650
件表示中 / 2566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 | 730,000円 | +9.2% | -3.0% | 5.17% | 12.57倍 | 11.52倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| サニーサイド | 54,200円 | +3.3% | +10.6% | 4.06% | 8.42倍 | 1.88倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
| 神戸天然 | 105,500円 | +5.2% | -13.9% | 3.13% | 13.97倍 | 0.60倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| 識 学 | 88,300円 | +14.9% | +10.7% | 0.00% | 16.25倍 | 3.02倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| リニカル | 32,300円 | +7.3% | - | 4.95% | 48.64倍 | 1.00倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
市場注目の銘柄
チャート関連のコラム
