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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,763 | 1,800 | 1,745 | 1,745 | +22 | +1.3% | 800 |
| 2022/05/17 | 1,772 | 1,772 | 1,720 | 1,723 | -88 | -4.9% | 1,200 |
| 2022/05/16 | 1,771 | 1,811 | 1,771 | 1,811 | +80 | +4.6% | 200 |
| 2022/05/13 | 1,710 | 1,750 | 1,706 | 1,731 | -19 | -1.1% | 3,200 |
| 2022/05/12 | 1,838 | 1,838 | 1,750 | 1,750 | -88 | -4.8% | 2,400 |
| 2022/05/11 | 1,970 | 1,971 | 1,790 | 1,838 | -122 | -6.2% | 5,100 |
| 2022/05/10 | 2,428 | 2,428 | 1,960 | 1,960 | -168 | -7.9% | 10,200 |
| 2022/05/09 | 2,291 | 2,291 | 2,100 | 2,128 | +87 | +4.3% | 3,100 |
| 2022/05/06 | 1,997 | 2,228 | 1,903 | 2,041 | +135 | +7.1% | 6,800 |
| 2022/05/02 | 1,998 | 2,000 | 1,906 | 1,906 | +95 | +5.2% | 2,400 |
| 2022/04/28 | 1,833 | 1,851 | 1,793 | 1,811 | -22 | -1.2% | 500 |
| 2022/04/27 | 1,839 | 1,839 | 1,718 | 1,833 | -8 | -0.4% | 2,000 |
| 2022/04/26 | 1,821 | 1,900 | 1,801 | 1,841 | +100 | +5.7% | 1,600 |
| 2022/04/25 | 1,870 | 1,870 | 1,716 | 1,741 | -156 | -8.2% | 3,300 |
| 2022/04/22 | 1,823 | 1,897 | 1,823 | 1,897 | +57 | +3.1% | 1,400 |
| 2022/04/21 | 1,837 | 1,840 | 1,797 | 1,840 | +3 | +0.2% | 1,000 |
| 2022/04/20 | 1,848 | 1,848 | 1,765 | 1,837 | +7 | +0.4% | 1,600 |
| 2022/04/19 | 1,829 | 1,830 | 1,683 | 1,830 | +1 | +0.1% | 900 |
| 2022/04/18 | 1,823 | 1,853 | 1,823 | 1,829 | +46 | +2.6% | 500 |
| 2022/04/15 | 1,810 | 1,810 | 1,770 | 1,783 | -7 | -0.4% | 800 |
| 2022/04/14 | 1,822 | 1,822 | 1,763 | 1,790 | +24 | +1.4% | 900 |
| 2022/04/13 | 1,780 | 1,842 | 1,766 | 1,766 | -54 | -3% | 2,500 |
| 2022/04/12 | 1,837 | 1,846 | 1,820 | 1,820 | +22 | +1.2% | 800 |
| 2022/04/11 | 1,695 | 1,827 | 1,695 | 1,798 | -17 | -0.9% | 900 |
| 2022/04/08 | 1,774 | 1,829 | 1,753 | 1,815 | +1 | +0.1% | 1,100 |
| 2022/04/07 | 1,820 | 1,821 | 1,769 | 1,814 | +34 | +1.9% | 1,900 |
| 2022/04/06 | 1,800 | 1,800 | 1,732 | 1,780 | -18 | -1% | 500 |
| 2022/04/05 | 1,833 | 1,837 | 1,702 | 1,798 | +39 | +2.2% | 6,700 |
| 2022/04/04 | 1,494 | 1,782 | 1,494 | 1,759 | +253 | +16.8% | 5,400 |
| 2022/04/01 | 1,485 | 1,590 | 1,485 | 1,506 | +61 | +4.2% | 2,400 |
| 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 |
801～
850
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 | 680,000円 | +9.2% | -3.0% | 5.55% | 11.71倍 | 7.01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 | 88,200円 | +22.0% | +37.5% | 1.59% | 12.23倍 | 3.83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 | 132,400円 | -3.0% | -42.1% | 4.31% | 11.51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 | 41,000円 | +4.4% | +152.8% | 1.71% | 24.58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
