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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 200 |
| 2022/10/11 | 1,582 | 1,640 | 1,582 | 1,640 | +58 | +3.7% | 1,600 |
| 2022/10/07 | 1,588 | 1,588 | 1,581 | 1,582 | - | - | 600 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 1,600 | 1,600 | 1,560 | 1,560 | -41 | -2.6% | 400 |
| 2022/10/04 | 1,601 | 1,601 | 1,601 | 1,601 | - | - | 200 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,577 | 1,650 | 1,577 | 1,650 | - | - | 400 |
| 2022/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/26 | 1,595 | 1,635 | 1,595 | 1,617 | -18 | -1.1% | 400 |
| 2022/09/22 | 1,635 | 1,635 | 1,635 | 1,635 | - | - | 400 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,654 | 1,654 | 1,654 | 1,654 | ±0 | ±0% | 100 |
| 2022/09/16 | 1,654 | 1,654 | 1,654 | 1,654 | -8 | -0.5% | 100 |
| 2022/09/15 | 1,663 | 1,663 | 1,662 | 1,662 | -2 | -0.1% | 500 |
| 2022/09/14 | 1,675 | 1,675 | 1,664 | 1,664 | -12 | -0.7% | 500 |
| 2022/09/13 | 1,709 | 1,709 | 1,669 | 1,676 | +4 | +0.2% | 400 |
| 2022/09/12 | 1,672 | 1,672 | 1,672 | 1,672 | -15 | -0.9% | 100 |
| 2022/09/09 | 1,731 | 1,731 | 1,687 | 1,687 | +32 | +1.9% | 600 |
| 2022/09/08 | 1,655 | 1,655 | 1,655 | 1,655 | - | - | 200 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 1,690 | 1,690 | 1,679 | 1,680 | -26 | -1.5% | 500 |
| 2022/09/05 | 1,690 | 1,706 | 1,690 | 1,706 | - | - | 700 |
| 2022/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/31 | 1,751 | 1,751 | 1,710 | 1,710 | -5 | -0.3% | 200 |
| 2022/08/30 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 100 |
| 2022/08/29 | 1,794 | 1,794 | 1,714 | 1,715 | -14 | -0.8% | 400 |
| 2022/08/26 | 1,729 | 1,729 | 1,729 | 1,729 | - | - | 100 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 1,730 | 1,730 | 1,730 | 1,730 | +40 | +2.4% | 200 |
| 2022/08/23 | 1,703 | 1,703 | 1,688 | 1,690 | - | - | 300 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
701～
750
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 | 669,000円 | +9.2% | -3.0% | 5.64% | 11.52倍 | 6.89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 | 88,700円 | +22.0% | +37.5% | 1.58% | 12.30倍 | 3.85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 | 40,900円 | +4.4% | +152.8% | 1.71% | 24.52倍 | 1.19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 | 75,800円 | -2.5% | +12.2% | 5.28% | 12.01倍 | 0.91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
