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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 1,445 | 1,445 | 1,345 | 1,416 | +17 | +1.2% | 2,500 |
| 2022/03/22 | 1,400 | 1,400 | 1,369 | 1,399 | -28 | -2% | 1,000 |
| 2022/03/18 | 1,428 | 1,450 | 1,368 | 1,427 | -3 | -0.2% | 1,800 |
| 2022/03/17 | 1,350 | 1,430 | 1,350 | 1,430 | +153 | +12% | 700 |
| 2022/03/16 | 1,278 | 1,278 | 1,277 | 1,277 | -53 | -4% | 200 |
| 2022/03/15 | 1,345 | 1,345 | 1,330 | 1,330 | -10 | -0.7% | 200 |
| 2022/03/14 | 1,300 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 300 |
| 2022/03/11 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2022/03/10 | 1,300 | 1,300 | 1,300 | 1,300 | +47 | +3.8% | 100 |
| 2022/03/09 | 1,252 | 1,282 | 1,252 | 1,253 | -29 | -2.3% | 800 |
| 2022/03/08 | 1,282 | 1,282 | 1,282 | 1,282 | -3 | -0.2% | 200 |
| 2022/03/07 | 1,309 | 1,309 | 1,282 | 1,285 | -54 | -4% | 700 |
| 2022/03/04 | 1,303 | 1,339 | 1,295 | 1,339 | +36 | +2.8% | 1,800 |
| 2022/03/03 | 1,304 | 1,305 | 1,303 | 1,303 | -17 | -1.3% | 400 |
| 2022/03/02 | 1,359 | 1,359 | 1,302 | 1,320 | -39 | -2.9% | 1,400 |
| 2022/03/01 | 1,256 | 1,400 | 1,256 | 1,359 | +89 | +7% | 4,900 |
| 2022/02/28 | 1,244 | 1,274 | 1,244 | 1,270 | +10 | +0.8% | 1,100 |
| 2022/02/25 | 1,320 | 1,320 | 1,243 | 1,260 | +60 | +5% | 1,700 |
| 2022/02/24 | 1,340 | 1,340 | 1,200 | 1,200 | -168 | -12.3% | 4,000 |
| 2022/02/22 | 1,368 | 1,368 | 1,360 | 1,368 | +1 | +0.1% | 2,000 |
| 2022/02/21 | 1,400 | 1,404 | 1,367 | 1,367 | -35 | -2.5% | 700 |
| 2022/02/18 | 1,524 | 1,524 | 1,380 | 1,402 | -63 | -4.3% | 5,700 |
| 2022/02/17 | 1,487 | 1,535 | 1,461 | 1,465 | -21 | -1.4% | 2,400 |
| 2022/02/16 | 1,500 | 1,550 | 1,475 | 1,486 | -27 | -1.8% | 3,100 |
| 2022/02/15 | 1,531 | 1,553 | 1,513 | 1,513 | -54 | -3.4% | 1,100 |
| 2022/02/14 | 1,598 | 1,598 | 1,514 | 1,567 | -73 | -4.5% | 900 |
| 2022/02/10 | 1,640 | 1,640 | 1,640 | 1,640 | +20 | +1.2% | 100 |
| 2022/02/09 | 1,620 | 1,620 | 1,620 | 1,620 | +44 | +2.8% | 100 |
| 2022/02/08 | 1,604 | 1,604 | 1,545 | 1,576 | -55 | -3.4% | 700 |
| 2022/02/07 | 1,656 | 1,670 | 1,631 | 1,631 | +15 | +0.9% | 900 |
| 2022/02/04 | 1,550 | 1,655 | 1,550 | 1,616 | +26 | +1.6% | 2,900 |
| 2022/02/03 | 1,585 | 1,647 | 1,585 | 1,590 | +45 | +2.9% | 1,100 |
| 2022/02/02 | 1,612 | 1,650 | 1,545 | 1,545 | +14 | +0.9% | 2,000 |
| 2022/02/01 | 1,612 | 1,615 | 1,531 | 1,531 | -14 | -0.9% | 1,300 |
| 2022/01/31 | 1,591 | 1,592 | 1,545 | 1,545 | -45 | -2.8% | 1,300 |
| 2022/01/28 | 1,500 | 1,590 | 1,500 | 1,590 | +114 | +7.7% | 400 |
| 2022/01/27 | 1,463 | 1,515 | 1,452 | 1,476 | - | - | 700 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,535 | 1,582 | 1,535 | 1,582 | +8 | +0.5% | 600 |
| 2022/01/24 | 1,560 | 1,656 | 1,538 | 1,574 | -1 | -0.1% | 2,300 |
| 2022/01/21 | 1,522 | 1,575 | 1,522 | 1,575 | +49 | +3.2% | 1,100 |
| 2022/01/20 | 1,583 | 1,583 | 1,519 | 1,526 | -57 | -3.6% | 2,800 |
| 2022/01/19 | 1,645 | 1,645 | 1,581 | 1,583 | -58 | -3.5% | 2,300 |
| 2022/01/18 | 1,645 | 1,686 | 1,641 | 1,641 | -22 | -1.3% | 2,500 |
| 2022/01/17 | 1,703 | 1,703 | 1,663 | 1,663 | ±0 | ±0% | 200 |
| 2022/01/14 | 1,700 | 1,700 | 1,663 | 1,663 | +3 | +0.2% | 300 |
| 2022/01/13 | 1,660 | 1,660 | 1,660 | 1,660 | +17 | +1% | 100 |
| 2022/01/12 | 1,664 | 1,664 | 1,641 | 1,643 | -61 | -3.6% | 300 |
| 2022/01/11 | 1,668 | 1,704 | 1,668 | 1,704 | +14 | +0.8% | 1,600 |
| 2022/01/07 | 1,707 | 1,707 | 1,690 | 1,690 | -31 | -1.8% | 200 |
651～
700
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
