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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,469 | 1,469 | 1,445 | 1,445 | -54 | -3.6% | 200 |
| 2022/03/30 | 1,490 | 1,500 | 1,490 | 1,499 | +14 | +0.9% | 400 |
| 2022/03/29 | 1,489 | 1,489 | 1,479 | 1,485 | +2 | +0.1% | 600 |
| 2022/03/28 | 1,475 | 1,483 | 1,429 | 1,483 | -4 | -0.3% | 1,400 |
| 2022/03/25 | 1,410 | 1,488 | 1,377 | 1,487 | +124 | +9.1% | 3,400 |
| 2022/03/24 | 1,407 | 1,419 | 1,363 | 1,363 | -53 | -3.7% | 600 |
| 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 |
651～
700
件表示中 / 2432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 | 704,000円 | +15.1% | +84.5% | 4.16% | 12.01倍 | 7.75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 |
| ダイブ | 287,700円 | +18.1% | +48.7% | 0.00% | 15.40倍 | 4.22倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| 京都ホテル | 64,900円 | -2.1% | -60.3% | 0.46% | 30.12倍 | 3.71倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| アシロ | 104,500円 | +41.4% | +448.8% | 2.19% | 176.82倍 | 3.80倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| トレンダーズ | 95,600円 | +13.7% | +29.4% | 2.82% | 11.97倍 | 1.80倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
市場注目の銘柄
チャート関連のコラム
