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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 2,149 | 2,149 | 2,099 | 2,099 | -31 | -1.5% | 500 |
| 2021/08/10 | 2,279 | 2,279 | 2,078 | 2,130 | +69 | +3.3% | 1,900 |
| 2021/08/06 | 2,061 | 2,061 | 2,061 | 2,061 | ±0 | ±0% | 200 |
| 2021/08/05 | 2,061 | 2,062 | 2,061 | 2,061 | -10 | -0.5% | 500 |
| 2021/08/04 | 2,022 | 2,071 | 2,021 | 2,071 | +32 | +1.6% | 800 |
| 2021/08/03 | 2,035 | 2,039 | 2,035 | 2,039 | - | - | 600 |
| 2021/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/30 | 2,060 | 2,112 | 2,060 | 2,112 | +52 | +2.5% | 1,700 |
| 2021/07/29 | 2,060 | 2,060 | 2,060 | 2,060 | -20 | -1% | 300 |
| 2021/07/28 | 2,080 | 2,080 | 2,080 | 2,080 | -19 | -0.9% | 100 |
| 2021/07/27 | 2,084 | 2,099 | 2,080 | 2,099 | - | - | 500 |
| 2021/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/21 | 2,081 | 2,129 | 2,080 | 2,129 | - | - | 300 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 2,105 | 2,105 | 2,100 | 2,100 | -8 | -0.4% | 600 |
| 2021/07/16 | 2,108 | 2,108 | 2,108 | 2,108 | -42 | -2% | 100 |
| 2021/07/15 | 2,150 | 2,150 | 2,150 | 2,150 | -50 | -2.3% | 100 |
| 2021/07/14 | 2,087 | 2,200 | 2,087 | 2,200 | - | - | 1,400 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 2,045 | 2,195 | 2,045 | 2,131 | +72 | +3.5% | 1,800 |
| 2021/07/09 | 2,060 | 2,060 | 2,059 | 2,059 | -41 | -2% | 200 |
| 2021/07/08 | 2,087 | 2,100 | 2,087 | 2,100 | -8 | -0.4% | 900 |
| 2021/07/07 | 2,108 | 2,108 | 2,108 | 2,108 | -41 | -1.9% | 500 |
| 2021/07/06 | 2,115 | 2,149 | 2,102 | 2,149 | -13 | -0.6% | 700 |
| 2021/07/05 | 2,148 | 2,162 | 2,148 | 2,162 | -36 | -1.6% | 200 |
| 2021/07/02 | 2,183 | 2,198 | 2,183 | 2,198 | +65 | +3% | 700 |
| 2021/07/01 | 2,163 | 2,163 | 2,130 | 2,133 | -80 | -3.6% | 500 |
| 2021/06/30 | 2,225 | 2,225 | 2,213 | 2,213 | +88 | +4.1% | 200 |
| 2021/06/29 | 2,200 | 2,200 | 2,125 | 2,125 | - | - | 400 |
| 2021/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/25 | 2,105 | 2,255 | 2,105 | 2,255 | +100 | +4.6% | 300 |
| 2021/06/24 | 2,176 | 2,176 | 2,126 | 2,155 | -21 | -1% | 1,200 |
| 2021/06/23 | 2,176 | 2,176 | 2,126 | 2,176 | -50 | -2.2% | 300 |
| 2021/06/22 | 2,102 | 2,226 | 2,102 | 2,226 | +51 | +2.3% | 1,800 |
| 2021/06/21 | 2,265 | 2,265 | 2,175 | 2,175 | -90 | -4% | 1,000 |
| 2021/06/18 | 2,265 | 2,265 | 2,265 | 2,265 | -82 | -3.5% | 200 |
| 2021/06/17 | 2,347 | 2,347 | 2,347 | 2,347 | ±0 | ±0% | 300 |
| 2021/06/16 | 2,350 | 2,350 | 2,250 | 2,347 | +6 | +0.3% | 800 |
| 2021/06/15 | 2,145 | 2,341 | 2,145 | 2,341 | +146 | +6.7% | 3,200 |
| 2021/06/14 | 2,298 | 2,298 | 2,195 | 2,195 | -68 | -3% | 1,300 |
| 2021/06/11 | 2,285 | 2,285 | 2,248 | 2,263 | -22 | -1% | 1,300 |
| 2021/06/10 | 2,323 | 2,350 | 2,285 | 2,285 | +62 | +2.8% | 1,100 |
| 2021/06/09 | 2,222 | 2,223 | 2,222 | 2,223 | -46 | -2% | 300 |
| 2021/06/08 | 2,219 | 2,269 | 2,219 | 2,269 | +59 | +2.7% | 900 |
| 2021/06/07 | 2,213 | 2,223 | 2,210 | 2,210 | +47 | +2.2% | 700 |
| 2021/06/04 | 2,230 | 2,240 | 2,099 | 2,163 | -87 | -3.9% | 3,700 |
| 2021/06/03 | 2,202 | 2,250 | 2,202 | 2,250 | +29 | +1.3% | 200 |
| 2021/06/02 | 2,239 | 2,239 | 2,221 | 2,221 | -38 | -1.7% | 1,100 |
| 2021/06/01 | 2,221 | 2,259 | 2,221 | 2,259 | +19 | +0.8% | 300 |
| 2021/05/31 | 2,345 | 2,380 | 2,236 | 2,240 | -55 | -2.4% | 2,700 |
801～
850
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 | 641,000円 | +15.1% | +84.5% | 4.57% | 10.94倍 | 7.06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 | 31,000円 | +4.4% | -2.4% | 3.23% | 13.87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 | 114,900円 | - | - | 0.00% | 22.23倍 | 5.02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 | 37,100円 | +6.0% | +13.0% | 1.08% | 17.55倍 | 2.67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
