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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 1,359 | 1,359 | 1,302 | 1,320 | -39 | -2.9% | 1,400 |
| 2022/03/01 | 1,256 | 1,400 | 1,256 | 1,359 | +89 | +7% | 4,900 |
| 2022/02/28 | 1,244 | 1,274 | 1,244 | 1,270 | +10 | +0.8% | 1,100 |
| 2022/02/25 | 1,320 | 1,320 | 1,243 | 1,260 | +60 | +5% | 1,700 |
| 2022/02/24 | 1,340 | 1,340 | 1,200 | 1,200 | -168 | -12.3% | 4,000 |
| 2022/02/22 | 1,368 | 1,368 | 1,360 | 1,368 | +1 | +0.1% | 2,000 |
| 2022/02/21 | 1,400 | 1,404 | 1,367 | 1,367 | -35 | -2.5% | 700 |
| 2022/02/18 | 1,524 | 1,524 | 1,380 | 1,402 | -63 | -4.3% | 5,700 |
| 2022/02/17 | 1,487 | 1,535 | 1,461 | 1,465 | -21 | -1.4% | 2,400 |
| 2022/02/16 | 1,500 | 1,550 | 1,475 | 1,486 | -27 | -1.8% | 3,100 |
| 2022/02/15 | 1,531 | 1,553 | 1,513 | 1,513 | -54 | -3.4% | 1,100 |
| 2022/02/14 | 1,598 | 1,598 | 1,514 | 1,567 | -73 | -4.5% | 900 |
| 2022/02/10 | 1,640 | 1,640 | 1,640 | 1,640 | +20 | +1.2% | 100 |
| 2022/02/09 | 1,620 | 1,620 | 1,620 | 1,620 | +44 | +2.8% | 100 |
| 2022/02/08 | 1,604 | 1,604 | 1,545 | 1,576 | -55 | -3.4% | 700 |
| 2022/02/07 | 1,656 | 1,670 | 1,631 | 1,631 | +15 | +0.9% | 900 |
| 2022/02/04 | 1,550 | 1,655 | 1,550 | 1,616 | +26 | +1.6% | 2,900 |
| 2022/02/03 | 1,585 | 1,647 | 1,585 | 1,590 | +45 | +2.9% | 1,100 |
| 2022/02/02 | 1,612 | 1,650 | 1,545 | 1,545 | +14 | +0.9% | 2,000 |
| 2022/02/01 | 1,612 | 1,615 | 1,531 | 1,531 | -14 | -0.9% | 1,300 |
| 2022/01/31 | 1,591 | 1,592 | 1,545 | 1,545 | -45 | -2.8% | 1,300 |
| 2022/01/28 | 1,500 | 1,590 | 1,500 | 1,590 | +114 | +7.7% | 400 |
| 2022/01/27 | 1,463 | 1,515 | 1,452 | 1,476 | - | - | 700 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,535 | 1,582 | 1,535 | 1,582 | +8 | +0.5% | 600 |
| 2022/01/24 | 1,560 | 1,656 | 1,538 | 1,574 | -1 | -0.1% | 2,300 |
| 2022/01/21 | 1,522 | 1,575 | 1,522 | 1,575 | +49 | +3.2% | 1,100 |
| 2022/01/20 | 1,583 | 1,583 | 1,519 | 1,526 | -57 | -3.6% | 2,800 |
| 2022/01/19 | 1,645 | 1,645 | 1,581 | 1,583 | -58 | -3.5% | 2,300 |
| 2022/01/18 | 1,645 | 1,686 | 1,641 | 1,641 | -22 | -1.3% | 2,500 |
| 2022/01/17 | 1,703 | 1,703 | 1,663 | 1,663 | ±0 | ±0% | 200 |
| 2022/01/14 | 1,700 | 1,700 | 1,663 | 1,663 | +3 | +0.2% | 300 |
| 2022/01/13 | 1,660 | 1,660 | 1,660 | 1,660 | +17 | +1% | 100 |
| 2022/01/12 | 1,664 | 1,664 | 1,641 | 1,643 | -61 | -3.6% | 300 |
| 2022/01/11 | 1,668 | 1,704 | 1,668 | 1,704 | +14 | +0.8% | 1,600 |
| 2022/01/07 | 1,707 | 1,707 | 1,690 | 1,690 | -31 | -1.8% | 200 |
| 2022/01/06 | 1,705 | 1,721 | 1,705 | 1,721 | +1 | +0.1% | 300 |
| 2022/01/05 | 1,749 | 1,749 | 1,705 | 1,720 | +1 | +0.1% | 1,100 |
| 2022/01/04 | 1,639 | 1,725 | 1,639 | 1,719 | +40 | +2.4% | 800 |
| 2021/12/30 | 1,679 | 1,679 | 1,679 | 1,679 | +36 | +2.2% | 100 |
| 2021/12/29 | 1,651 | 1,651 | 1,630 | 1,643 | +29 | +1.8% | 300 |
| 2021/12/28 | 1,637 | 1,665 | 1,600 | 1,614 | -11 | -0.7% | 3,600 |
| 2021/12/27 | 1,620 | 1,649 | 1,620 | 1,625 | -35 | -2.1% | 1,400 |
| 2021/12/24 | 1,692 | 1,692 | 1,660 | 1,660 | -11 | -0.7% | 500 |
| 2021/12/23 | 1,690 | 1,732 | 1,671 | 1,671 | -19 | -1.1% | 1,500 |
| 2021/12/22 | 1,682 | 1,690 | 1,679 | 1,690 | -5 | -0.3% | 2,000 |
| 2021/12/21 | 1,675 | 1,715 | 1,657 | 1,695 | +20 | +1.2% | 1,100 |
| 2021/12/20 | 1,716 | 1,716 | 1,669 | 1,675 | -81 | -4.6% | 2,800 |
| 2021/12/17 | 1,749 | 1,759 | 1,728 | 1,756 | +7 | +0.4% | 900 |
| 2021/12/16 | 1,722 | 1,749 | 1,722 | 1,749 | +26 | +1.5% | 500 |
851～
900
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 | 694,000円 | +9.2% | -3.0% | 5.44% | 11.95倍 | 7.15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 | 87,600円 | +22.0% | +37.5% | 1.60% | 12.15倍 | 3.80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 | 41,100円 | +4.4% | +152.8% | 1.70% | 24.64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 | 75,400円 | -2.5% | +12.2% | 5.31% | 11.95倍 | 0.90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
