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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 2,295 | 2,295 | 2,295 | 2,295 | +44 | +2% | 500 |
| 2021/05/27 | 2,205 | 2,260 | 2,205 | 2,251 | +28 | +1.3% | 2,100 |
| 2021/05/26 | 2,263 | 2,293 | 2,165 | 2,223 | -50 | -2.2% | 2,600 |
| 2021/05/25 | 2,261 | 2,351 | 2,260 | 2,273 | -33 | -1.4% | 1,900 |
| 2021/05/24 | 2,227 | 2,378 | 2,227 | 2,306 | +98 | +4.4% | 7,400 |
| 2021/05/21 | 2,159 | 2,256 | 2,146 | 2,208 | +49 | +2.3% | 6,300 |
| 2021/05/20 | 2,021 | 2,187 | 2,021 | 2,159 | +135 | +6.7% | 4,100 |
| 2021/05/19 | 2,024 | 2,024 | 2,024 | 2,024 | +23 | +1.1% | 500 |
| 2021/05/18 | 1,970 | 2,055 | 1,970 | 2,001 | +27 | +1.4% | 1,700 |
| 2021/05/17 | 2,022 | 2,022 | 1,972 | 1,974 | -15 | -0.8% | 400 |
| 2021/05/14 | 1,962 | 2,006 | 1,962 | 1,989 | +27 | +1.4% | 1,600 |
| 2021/05/13 | 1,932 | 1,972 | 1,932 | 1,962 | +5 | +0.3% | 500 |
| 2021/05/12 | 2,007 | 2,007 | 1,957 | 1,957 | -101 | -4.9% | 200 |
| 2021/05/11 | 2,023 | 2,073 | 2,023 | 2,058 | +5 | +0.2% | 400 |
| 2021/05/10 | 1,963 | 2,118 | 1,963 | 2,053 | +3 | +0.1% | 4,400 |
| 2021/05/07 | 2,000 | 2,055 | 1,990 | 2,050 | +60 | +3% | 3,000 |
| 2021/05/06 | 1,928 | 2,029 | 1,928 | 1,990 | +52 | +2.7% | 5,200 |
| 2021/04/30 | 1,980 | 1,985 | 1,927 | 1,938 | - | - | 1,700 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 2,010 | 2,010 | 2,010 | 2,010 | +10 | +0.5% | 100 |
| 2021/04/26 | 2,026 | 2,029 | 2,000 | 2,000 | +12 | +0.6% | 1,200 |
| 2021/04/23 | 2,010 | 2,010 | 1,988 | 1,988 | -41 | -2% | 900 |
| 2021/04/22 | 1,998 | 2,030 | 1,998 | 2,029 | +31 | +1.6% | 1,300 |
| 2021/04/21 | 2,019 | 2,031 | 1,998 | 1,998 | -21 | -1% | 1,100 |
| 2021/04/20 | 1,992 | 2,019 | 1,992 | 2,019 | +27 | +1.4% | 600 |
| 2021/04/19 | 2,029 | 2,030 | 1,990 | 1,992 | -36 | -1.8% | 2,200 |
| 2021/04/16 | 1,981 | 2,028 | 1,969 | 2,028 | -3 | -0.1% | 5,500 |
| 2021/04/15 | 2,090 | 2,090 | 2,030 | 2,031 | -59 | -2.8% | 4,000 |
| 2021/04/14 | 2,103 | 2,120 | 2,090 | 2,090 | -37 | -1.7% | 2,200 |
| 2021/04/13 | 2,122 | 2,127 | 2,102 | 2,127 | -6 | -0.3% | 2,400 |
| 2021/04/12 | 2,180 | 2,180 | 2,131 | 2,133 | -17 | -0.8% | 400 |
| 2021/04/09 | 2,124 | 2,150 | 2,123 | 2,150 | +1 | ±0% | 1,200 |
| 2021/04/08 | 2,139 | 2,149 | 2,130 | 2,149 | -2 | -0.1% | 1,500 |
| 2021/04/07 | 2,199 | 2,199 | 2,130 | 2,151 | -23 | -1.1% | 3,500 |
| 2021/04/06 | 2,160 | 2,211 | 2,150 | 2,174 | +19 | +0.9% | 2,900 |
| 2021/04/05 | 2,189 | 2,200 | 2,127 | 2,155 | -75 | -3.4% | 4,500 |
| 2021/04/02 | 2,308 | 2,308 | 2,230 | 2,230 | -28 | -1.2% | 1,000 |
| 2021/04/01 | 2,272 | 2,300 | 2,250 | 2,258 | -26 | -1.1% | 500 |
| 2021/03/31 | 2,284 | 2,284 | 2,284 | 2,284 | ±0 | ±0% | 200 |
| 2021/03/30 | 2,352 | 2,352 | 2,254 | 2,284 | -67 | -2.8% | 1,300 |
| 2021/03/29 | 2,464 | 2,464 | 2,301 | 2,351 | +7 | +0.3% | 2,300 |
| 2021/03/26 | 2,310 | 2,344 | 2,310 | 2,344 | +72 | +3.2% | 700 |
| 2021/03/25 | 2,276 | 2,317 | 2,267 | 2,272 | -13 | -0.6% | 800 |
| 2021/03/24 | 2,384 | 2,384 | 2,285 | 2,285 | -116 | -4.8% | 300 |
| 2021/03/23 | 2,430 | 2,430 | 2,333 | 2,401 | +32 | +1.4% | 2,600 |
| 2021/03/22 | 2,301 | 2,424 | 2,200 | 2,369 | -23 | -1% | 7,800 |
| 2021/03/19 | 2,415 | 2,415 | 2,331 | 2,392 | -40 | -1.6% | 800 |
| 2021/03/18 | 2,276 | 2,460 | 2,276 | 2,432 | +157 | +6.9% | 6,000 |
| 2021/03/17 | 2,309 | 2,350 | 2,155 | 2,275 | -63 | -2.7% | 4,500 |
| 2021/03/16 | 2,386 | 2,386 | 2,330 | 2,338 | -52 | -2.2% | 400 |
851～
900
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 | 634,000円 | +15.1% | +84.5% | 4.62% | 10.82倍 | 6.98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 | 115,900円 | - | - | 0.00% | 22.42倍 | 5.07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
