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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,715 | 1,783 | 1,715 | 1,783 | +83 | +4.9% | 1,300 |
| 2022/08/18 | 1,677 | 1,725 | 1,677 | 1,700 | +23 | +1.4% | 1,500 |
| 2022/08/17 | 1,759 | 1,759 | 1,666 | 1,677 | -83 | -4.7% | 3,900 |
| 2022/08/16 | 1,752 | 1,760 | 1,690 | 1,760 | +39 | +2.3% | 1,000 |
| 2022/08/15 | 1,760 | 1,760 | 1,701 | 1,721 | +1 | +0.1% | 800 |
| 2022/08/12 | 1,660 | 1,720 | 1,653 | 1,720 | +20 | +1.2% | 700 |
| 2022/08/10 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 300 |
| 2022/08/09 | 1,700 | 1,700 | 1,700 | 1,700 | -19 | -1.1% | 1,100 |
| 2022/08/08 | 1,740 | 1,740 | 1,719 | 1,719 | -81 | -4.5% | 1,000 |
| 2022/08/05 | 1,800 | 1,801 | 1,760 | 1,800 | -120 | -6.3% | 2,800 |
| 2022/08/04 | 1,920 | 1,920 | 1,903 | 1,920 | +68 | +3.7% | 2,300 |
| 2022/08/03 | 1,800 | 1,860 | 1,800 | 1,852 | +31 | +1.7% | 600 |
| 2022/08/02 | 1,821 | 1,821 | 1,821 | 1,821 | -22 | -1.2% | 100 |
| 2022/08/01 | 1,868 | 1,870 | 1,831 | 1,843 | +51 | +2.8% | 1,000 |
| 2022/07/29 | 1,807 | 1,851 | 1,792 | 1,792 | -10 | -0.6% | 2,400 |
| 2022/07/28 | 1,800 | 1,835 | 1,800 | 1,802 | +59 | +3.4% | 1,000 |
| 2022/07/27 | 1,798 | 1,798 | 1,742 | 1,743 | -49 | -2.7% | 900 |
| 2022/07/26 | 1,800 | 1,800 | 1,792 | 1,792 | - | - | 400 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/21 | 1,781 | 1,838 | 1,781 | 1,838 | +67 | +3.8% | 600 |
| 2022/07/20 | 1,793 | 1,793 | 1,771 | 1,771 | ±0 | ±0% | 400 |
| 2022/07/19 | 1,758 | 1,780 | 1,758 | 1,771 | -27 | -1.5% | 600 |
| 2022/07/15 | 1,760 | 1,798 | 1,760 | 1,798 | +23 | +1.3% | 300 |
| 2022/07/14 | 1,776 | 1,776 | 1,775 | 1,775 | -1 | -0.1% | 400 |
| 2022/07/13 | 1,829 | 1,829 | 1,776 | 1,776 | - | - | 800 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,797 | 1,797 | 1,797 | 1,797 | - | - | 100 |
| 2022/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/07 | 1,797 | 1,797 | 1,797 | 1,797 | ±0 | ±0% | 300 |
| 2022/07/06 | 1,797 | 1,797 | 1,797 | 1,797 | -40 | -2.2% | 200 |
| 2022/07/05 | 1,850 | 1,850 | 1,809 | 1,837 | - | - | 500 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 1,765 | 1,770 | 1,765 | 1,770 | - | - | 200 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,812 | 1,820 | 1,786 | 1,786 | -26 | -1.4% | 700 |
| 2022/06/27 | 1,865 | 1,865 | 1,799 | 1,812 | - | - | 600 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,829 | 1,829 | 1,829 | 1,829 | +5 | +0.3% | 200 |
| 2022/06/21 | 1,822 | 1,851 | 1,822 | 1,824 | +10 | +0.6% | 400 |
| 2022/06/20 | 1,960 | 1,960 | 1,814 | 1,814 | -26 | -1.4% | 1,500 |
| 2022/06/17 | 1,815 | 1,840 | 1,815 | 1,840 | -11 | -0.6% | 200 |
| 2022/06/16 | 1,865 | 1,865 | 1,851 | 1,851 | -26 | -1.4% | 200 |
| 2022/06/15 | 1,999 | 1,999 | 1,858 | 1,877 | - | - | 1,000 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 1,846 | 1,887 | 1,846 | 1,887 | +43 | +2.3% | 200 |
| 2022/06/10 | 1,841 | 1,844 | 1,841 | 1,844 | +43 | +2.4% | 600 |
| 2022/06/09 | 1,801 | 1,801 | 1,801 | 1,801 | -19 | -1% | 100 |
651～
700
件表示中 / 2527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 | 946,000円 | +16.5% | +16.0% | 4.77% | 13.64倍 | 14.92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 |
| ＡＶｉＣ | 178,200円 | +30.1% | +51.5% | 0.00% | 24.23倍 | 7.02倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| オリジナル設 | 138,200円 | +1.1% | -0.8% | 2.53% | 15.22倍 | 1.16倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
| ＤｍＭｉＸ | 22,300円 | +5.0% | +25.8% | 2.69% | 9.40倍 | 0.75倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| 早稲田学 | 101,300円 | +7.2% | -6.0% | 5.43% | 10.69倍 | 1.56倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
