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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 2,050 | 2,050 | 2,027 | 2,027 | -73 | -3.5% | 300 |
| 2021/10/21 | 2,050 | 2,100 | 2,050 | 2,100 | +34 | +1.6% | 1,100 |
| 2021/10/20 | 2,066 | 2,066 | 2,066 | 2,066 | +24 | +1.2% | 100 |
| 2021/10/19 | 2,042 | 2,042 | 2,042 | 2,042 | ±0 | ±0% | 100 |
| 2021/10/18 | 2,050 | 2,097 | 2,042 | 2,042 | -43 | -2.1% | 700 |
| 2021/10/15 | 2,083 | 2,085 | 2,083 | 2,085 | +42 | +2.1% | 400 |
| 2021/10/14 | 2,070 | 2,100 | 2,043 | 2,043 | -7 | -0.3% | 1,300 |
| 2021/10/13 | 2,060 | 2,076 | 2,050 | 2,050 | -10 | -0.5% | 1,000 |
| 2021/10/12 | 2,050 | 2,060 | 2,050 | 2,060 | +10 | +0.5% | 1,300 |
| 2021/10/11 | 2,020 | 2,050 | 2,005 | 2,050 | +60 | +3% | 2,100 |
| 2021/10/08 | 2,012 | 2,012 | 1,936 | 1,990 | -22 | -1.1% | 3,500 |
| 2021/10/07 | 2,013 | 2,013 | 2,012 | 2,012 | ±0 | ±0% | 400 |
| 2021/10/06 | 1,970 | 2,059 | 1,970 | 2,012 | +42 | +2.1% | 1,200 |
| 2021/10/05 | 2,021 | 2,021 | 1,970 | 1,970 | -65 | -3.2% | 2,600 |
| 2021/10/04 | 2,090 | 2,090 | 2,035 | 2,035 | -38 | -1.8% | 2,600 |
| 2021/10/01 | 2,129 | 2,129 | 2,050 | 2,073 | -6 | -0.3% | 600 |
| 2021/09/30 | 2,118 | 2,118 | 2,079 | 2,079 | -39 | -1.8% | 800 |
| 2021/09/29 | 2,108 | 2,119 | 2,108 | 2,118 | - | - | 300 |
| 2021/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/27 | 2,200 | 2,200 | 2,104 | 2,108 | -92 | -4.2% | 1,200 |
| 2021/09/24 | 2,076 | 2,200 | 2,075 | 2,200 | +80 | +3.8% | 2,600 |
| 2021/09/22 | 2,100 | 2,120 | 2,062 | 2,120 | +19 | +0.9% | 2,100 |
| 2021/09/21 | 2,055 | 2,101 | 2,051 | 2,101 | -4 | -0.2% | 700 |
| 2021/09/17 | 2,050 | 2,105 | 2,050 | 2,105 | +26 | +1.3% | 1,900 |
| 2021/09/16 | 2,060 | 2,105 | 2,055 | 2,079 | +23 | +1.1% | 1,600 |
| 2021/09/15 | 2,040 | 2,056 | 2,023 | 2,056 | +16 | +0.8% | 900 |
| 2021/09/14 | 2,050 | 2,060 | 2,015 | 2,040 | -21 | -1% | 1,300 |
| 2021/09/13 | 2,098 | 2,098 | 2,016 | 2,061 | -19 | -0.9% | 1,400 |
| 2021/09/10 | 2,075 | 2,080 | 2,070 | 2,080 | +31 | +1.5% | 1,100 |
| 2021/09/09 | 2,020 | 2,067 | 2,009 | 2,049 | -6 | -0.3% | 1,300 |
| 2021/09/08 | 2,055 | 2,089 | 2,055 | 2,055 | -50 | -2.4% | 900 |
| 2021/09/07 | 2,099 | 2,110 | 2,055 | 2,105 | +15 | +0.7% | 700 |
| 2021/09/06 | 2,013 | 2,090 | 2,013 | 2,090 | +67 | +3.3% | 800 |
| 2021/09/03 | 2,040 | 2,040 | 2,023 | 2,023 | - | - | 300 |
| 2021/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/01 | 2,049 | 2,090 | 2,049 | 2,090 | +40 | +2% | 700 |
| 2021/08/31 | 2,015 | 2,050 | 2,010 | 2,050 | +35 | +1.7% | 600 |
| 2021/08/30 | 1,999 | 2,015 | 1,999 | 2,015 | - | - | 800 |
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 2,040 | 2,040 | 2,000 | 2,000 | -11 | -0.5% | 400 |
| 2021/08/25 | 2,014 | 2,061 | 2,011 | 2,011 | -53 | -2.6% | 400 |
| 2021/08/24 | 2,010 | 2,080 | 2,000 | 2,064 | - | - | 2,900 |
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 2,025 | 2,025 | 2,000 | 2,000 | - | - | 700 |
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 2,004 | 2,025 | 2,004 | 2,025 | +40 | +2% | 300 |
| 2021/08/17 | 2,080 | 2,080 | 1,985 | 1,985 | -87 | -4.2% | 2,200 |
| 2021/08/16 | 2,140 | 2,140 | 2,072 | 2,072 | -67 | -3.1% | 1,000 |
| 2021/08/13 | 2,064 | 2,139 | 2,064 | 2,139 | +41 | +2% | 400 |
| 2021/08/12 | 2,098 | 2,098 | 2,098 | 2,098 | -1 | ±0% | 100 |
751～
800
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
