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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 2,358 | 2,410 | 2,290 | 2,390 | +50 | +2.1% | 2,200 |
| 2021/03/12 | 2,339 | 2,390 | 2,339 | 2,340 | +22 | +0.9% | 3,200 |
| 2021/03/11 | 2,222 | 2,330 | 2,222 | 2,318 | +82 | +3.7% | 1,400 |
| 2021/03/10 | 2,250 | 2,300 | 2,236 | 2,236 | -64 | -2.8% | 1,600 |
| 2021/03/09 | 2,236 | 2,345 | 2,236 | 2,300 | -20 | -0.9% | 2,200 |
| 2021/03/08 | 2,245 | 2,320 | 2,170 | 2,320 | ±0 | ±0% | 5,900 |
| 2021/03/05 | 2,353 | 2,358 | 2,258 | 2,320 | -33 | -1.4% | 1,900 |
| 2021/03/04 | 2,340 | 2,353 | 2,225 | 2,353 | +13 | +0.6% | 3,800 |
| 2021/03/03 | 2,290 | 2,344 | 2,290 | 2,340 | +50 | +2.2% | 4,300 |
| 2021/03/02 | 2,180 | 2,294 | 2,180 | 2,290 | +120 | +5.5% | 3,300 |
| 2021/03/01 | 2,125 | 2,196 | 2,125 | 2,170 | +45 | +2.1% | 2,200 |
| 2021/02/26 | 2,131 | 2,175 | 2,106 | 2,125 | - | - | 2,200 |
| 2021/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/24 | 2,144 | 2,195 | 2,132 | 2,132 | -12 | -0.6% | 1,300 |
| 2021/02/22 | 2,093 | 2,188 | 2,093 | 2,144 | +40 | +1.9% | 2,800 |
| 2021/02/19 | 2,164 | 2,164 | 2,103 | 2,104 | -60 | -2.8% | 1,500 |
| 2021/02/18 | 2,139 | 2,164 | 2,130 | 2,164 | +8 | +0.4% | 1,300 |
| 2021/02/17 | 2,130 | 2,179 | 2,121 | 2,156 | +14 | +0.7% | 1,600 |
| 2021/02/16 | 2,102 | 2,145 | 2,102 | 2,142 | -5 | -0.2% | 1,000 |
| 2021/02/15 | 2,190 | 2,190 | 2,103 | 2,147 | -34 | -1.6% | 2,300 |
| 2021/02/12 | 2,190 | 2,190 | 2,181 | 2,181 | -33 | -1.5% | 800 |
| 2021/02/10 | 2,235 | 2,265 | 2,180 | 2,214 | -41 | -1.8% | 2,300 |
| 2021/02/09 | 2,234 | 2,255 | 2,132 | 2,255 | +71 | +3.3% | 4,200 |
| 2021/02/08 | 2,147 | 2,214 | 2,087 | 2,184 | -13 | -0.6% | 5,500 |
| 2021/02/05 | 2,142 | 2,249 | 2,142 | 2,197 | -70 | -3.1% | 6,500 |
| 2021/02/04 | 2,261 | 2,270 | 2,200 | 2,267 | -12 | -0.5% | 3,600 |
| 2021/02/03 | 2,080 | 2,279 | 2,080 | 2,279 | +179 | +8.5% | 3,400 |
| 2021/02/02 | 2,099 | 2,160 | 2,099 | 2,100 | +20 | +1% | 2,400 |
| 2021/02/01 | 2,121 | 2,121 | 2,025 | 2,080 | -46 | -2.2% | 1,000 |
| 2021/01/29 | 2,170 | 2,170 | 2,120 | 2,126 | -34 | -1.6% | 2,100 |
| 2021/01/28 | 2,148 | 2,160 | 2,121 | 2,160 | +35 | +1.6% | 2,500 |
| 2021/01/27 | 2,136 | 2,168 | 2,125 | 2,125 | -8 | -0.4% | 2,200 |
| 2021/01/26 | 2,137 | 2,137 | 2,105 | 2,133 | -4 | -0.2% | 1,700 |
| 2021/01/25 | 2,141 | 2,229 | 2,077 | 2,137 | -32 | -1.5% | 3,800 |
| 2021/01/22 | 2,194 | 2,195 | 2,140 | 2,169 | -22 | -1% | 1,000 |
| 2021/01/21 | 2,279 | 2,279 | 2,180 | 2,191 | +3 | +0.1% | 1,600 |
| 2021/01/20 | 2,250 | 2,250 | 2,187 | 2,188 | -12 | -0.5% | 1,300 |
| 2021/01/19 | 2,190 | 2,271 | 2,190 | 2,200 | +10 | +0.5% | 1,300 |
| 2021/01/18 | 2,181 | 2,283 | 2,181 | 2,190 | -57 | -2.5% | 2,900 |
| 2021/01/15 | 2,278 | 2,278 | 2,128 | 2,247 | +69 | +3.2% | 2,000 |
| 2021/01/14 | 2,342 | 2,342 | 2,178 | 2,178 | -166 | -7.1% | 4,800 |
| 2021/01/13 | 2,306 | 2,361 | 2,266 | 2,344 | -37 | -1.6% | 3,900 |
| 2021/01/12 | 2,550 | 2,599 | 2,312 | 2,381 | -124 | -5% | 5,600 |
| 2021/01/08 | 2,598 | 2,598 | 2,503 | 2,505 | +7 | +0.3% | 9,900 |
| 2021/01/07 | 2,250 | 2,498 | 2,250 | 2,498 | +284 | +12.8% | 14,900 |
| 2021/01/06 | 2,033 | 2,230 | 2,033 | 2,214 | +150 | +7.3% | 5,400 |
| 2021/01/05 | 2,041 | 2,087 | 2,041 | 2,064 | -8 | -0.4% | 3,500 |
| 2021/01/04 | 2,040 | 2,100 | 2,000 | 2,072 | +48 | +2.4% | 6,200 |
| 2020/12/30 | 1,963 | 2,118 | 1,963 | 2,024 | +11 | +0.5% | 5,400 |
| 2020/12/29 | 1,896 | 2,047 | 1,896 | 2,013 | +91 | +4.7% | 5,800 |
901～
950
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 | 644,000円 | +15.1% | +84.5% | 4.55% | 10.99倍 | 7.09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 | 113,300円 | - | - | 0.00% | 21.92倍 | 4.95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
