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 |
|---|---|---|---|---|---|---|---|
| 2020/12/28 | 2,040 | 2,040 | 1,899 | 1,922 | -78 | -3.9% | 11,800 |
| 2020/12/25 | 2,032 | 2,036 | 1,932 | 2,000 | -82 | -3.9% | 9,600 |
| 2020/12/24 | 2,161 | 2,161 | 2,058 | 2,082 | -79 | -3.7% | 5,500 |
| 2020/12/23 | 2,241 | 2,241 | 2,072 | 2,161 | -30 | -1.4% | 3,900 |
| 2020/12/22 | 2,349 | 2,349 | 2,161 | 2,191 | -140 | -6% | 6,400 |
| 2020/12/21 | 2,399 | 2,399 | 2,314 | 2,331 | -83 | -3.4% | 3,400 |
| 2020/12/18 | 2,461 | 2,461 | 2,400 | 2,414 | -63 | -2.5% | 4,100 |
| 2020/12/17 | 2,498 | 2,498 | 2,458 | 2,477 | -21 | -0.8% | 3,400 |
| 2020/12/16 | 2,521 | 2,528 | 2,472 | 2,498 | -23 | -0.9% | 4,700 |
| 2020/12/15 | 2,515 | 2,540 | 2,513 | 2,521 | -25 | -1% | 1,600 |
| 2020/12/14 | 2,528 | 2,546 | 2,509 | 2,546 | +18 | +0.7% | 1,100 |
| 2020/12/11 | 2,550 | 2,550 | 2,501 | 2,528 | +18 | +0.7% | 3,600 |
| 2020/12/10 | 2,550 | 2,550 | 2,510 | 2,510 | -40 | -1.6% | 2,500 |
| 2020/12/09 | 2,598 | 2,598 | 2,550 | 2,550 | -15 | -0.6% | 2,200 |
| 2020/12/08 | 2,600 | 2,610 | 2,520 | 2,565 | -60 | -2.3% | 3,800 |
| 2020/12/07 | 2,664 | 2,664 | 2,620 | 2,625 | -42 | -1.6% | 1,700 |
| 2020/12/04 | 2,652 | 2,667 | 2,635 | 2,667 | +15 | +0.6% | 2,600 |
| 2020/12/03 | 2,678 | 2,678 | 2,641 | 2,652 | -25 | -0.9% | 1,700 |
| 2020/12/02 | 2,670 | 2,677 | 2,650 | 2,677 | +22 | +0.8% | 1,400 |
| 2020/12/01 | 2,629 | 2,690 | 2,629 | 2,655 | +14 | +0.5% | 4,300 |
| 2020/11/30 | 2,671 | 2,694 | 2,600 | 2,641 | -53 | -2% | 7,100 |
| 2020/11/27 | 2,724 | 2,724 | 2,665 | 2,694 | -1 | ±0% | 3,200 |
| 2020/11/26 | 2,697 | 2,720 | 2,680 | 2,695 | ±0 | ±0% | 6,500 |
| 2020/11/25 | 2,729 | 2,742 | 2,674 | 2,695 | -5 | -0.2% | 6,200 |
| 2020/11/24 | 2,679 | 2,701 | 2,624 | 2,700 | +23 | +0.9% | 5,600 |
| 2020/11/20 | 2,631 | 2,684 | 2,631 | 2,677 | +54 | +2.1% | 1,800 |
| 2020/11/19 | 2,668 | 2,699 | 2,616 | 2,623 | +5 | +0.2% | 3,200 |
| 2020/11/18 | 2,615 | 2,720 | 2,611 | 2,618 | ±0 | ±0% | 5,300 |
| 2020/11/17 | 2,645 | 2,649 | 2,615 | 2,618 | -76 | -2.8% | 4,500 |
| 2020/11/16 | 2,684 | 2,695 | 2,621 | 2,694 | -6 | -0.2% | 5,900 |
| 2020/11/13 | 2,748 | 2,748 | 2,610 | 2,700 | -24 | -0.9% | 7,400 |
| 2020/11/12 | 2,709 | 2,748 | 2,607 | 2,724 | -6 | -0.2% | 10,700 |
| 2020/11/11 | 2,600 | 2,739 | 2,580 | 2,730 | +15 | +0.6% | 9,800 |
| 2020/11/10 | 2,821 | 2,835 | 2,660 | 2,715 | -235 | -8% | 28,600 |
| 2020/11/09 | 2,880 | 2,990 | 2,821 | 2,950 | -340 | -10.3% | 67,600 |
| 2020/11/06 | 3,290 | 3,290 | 3,225 | 3,290 | +503 | +18% | 40,400 |
| 2020/11/05 | 2,820 | 2,831 | 2,760 | 2,787 | +40 | +1.5% | 7,500 |
| 2020/11/04 | 2,710 | 2,747 | 2,600 | 2,747 | +151 | +5.8% | 5,200 |
| 2020/11/02 | 2,627 | 2,680 | 2,596 | 2,596 | -81 | -3% | 6,800 |
| 2020/10/30 | 2,764 | 2,850 | 2,650 | 2,677 | -92 | -3.3% | 10,300 |
| 2020/10/29 | 2,798 | 2,801 | 2,755 | 2,769 | -98 | -3.4% | 4,000 |
| 2020/10/28 | 2,820 | 2,950 | 2,820 | 2,867 | +46 | +1.6% | 4,400 |
| 2020/10/27 | 2,835 | 2,885 | 2,821 | 2,821 | -78 | -2.7% | 6,600 |
| 2020/10/26 | 2,881 | 3,000 | 2,865 | 2,899 | -31 | -1.1% | 8,200 |
| 2020/10/23 | 3,120 | 3,120 | 2,860 | 2,930 | -120 | -3.9% | 16,300 |
| 2020/10/22 | 3,190 | 3,200 | 3,030 | 3,050 | -45 | -1.5% | 12,200 |
| 2020/10/21 | 3,240 | 3,245 | 3,085 | 3,095 | -80 | -2.5% | 18,000 |
| 2020/10/20 | 3,140 | 3,280 | 3,050 | 3,175 | -105 | -3.2% | 31,900 |
| 2020/10/19 | 3,130 | 3,285 | 3,010 | 3,280 | -70 | -2.1% | 49,400 |
| 2020/10/16 | 3,530 | 4,075 | 3,225 | 3,350 | -30 | -0.9% | 349,500 |
951～
1000
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 | 646,000円 | +15.1% | +84.5% | 4.54% | 11.03倍 | 7.11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 | 113,200円 | - | - | 0.00% | 21.90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 | 37,200円 | +6.0% | +13.0% | 1.08% | 17.60倍 | 2.68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 | 95,900円 | +2.2% | +2.9% | 3.44% | 7.34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
