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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 2,930 | 3,380 | 2,865 | 3,380 | +500 | +17.4% | 163,000 |
| 2020/10/14 | 2,801 | 2,880 | 2,757 | 2,880 | +43 | +1.5% | 16,900 |
| 2020/10/13 | 2,890 | 2,963 | 2,818 | 2,837 | -44 | -1.5% | 9,800 |
| 2020/10/12 | 3,025 | 3,040 | 2,876 | 2,881 | -105 | -3.5% | 17,100 |
| 2020/10/09 | 2,930 | 3,220 | 2,835 | 2,986 | -14 | -0.5% | 125,100 |
| 2020/10/08 | 2,723 | 3,175 | 2,723 | 3,000 | +327 | +12.2% | 80,200 |
| 2020/10/07 | 2,569 | 2,688 | 2,569 | 2,673 | +126 | +4.9% | 7,700 |
| 2020/10/06 | 2,536 | 2,559 | 2,520 | 2,547 | -2 | -0.1% | 5,000 |
| 2020/10/05 | 2,591 | 2,591 | 2,545 | 2,549 | -41 | -1.6% | 2,500 |
| 2020/10/02 | 2,624 | 2,625 | 2,580 | 2,590 | - | - | 5,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 2,636 | 2,650 | 2,574 | 2,613 | -23 | -0.9% | 7,500 |
| 2020/09/29 | 2,850 | 2,850 | 2,515 | 2,636 | -33 | -1.2% | 6,000 |
| 2020/09/28 | 2,779 | 2,779 | 2,650 | 2,669 | -81 | -2.9% | 6,600 |
| 2020/09/25 | 2,799 | 2,799 | 2,748 | 2,750 | -11 | -0.4% | 2,500 |
| 2020/09/24 | 2,827 | 2,827 | 2,749 | 2,761 | -31 | -1.1% | 4,100 |
| 2020/09/23 | 2,809 | 2,848 | 2,745 | 2,792 | -17 | -0.6% | 3,000 |
| 2020/09/18 | 2,755 | 2,862 | 2,752 | 2,809 | +4 | +0.1% | 6,400 |
| 2020/09/17 | 2,836 | 2,888 | 2,800 | 2,805 | -33 | -1.2% | 3,600 |
| 2020/09/16 | 2,755 | 2,892 | 2,755 | 2,838 | +96 | +3.5% | 7,900 |
| 2020/09/15 | 2,741 | 2,743 | 2,741 | 2,742 | -35 | -1.3% | 1,500 |
| 2020/09/14 | 2,773 | 2,817 | 2,724 | 2,777 | +6 | +0.2% | 4,200 |
| 2020/09/11 | 2,810 | 2,825 | 2,722 | 2,771 | -54 | -1.9% | 8,100 |
| 2020/09/10 | 2,879 | 2,894 | 2,808 | 2,825 | -32 | -1.1% | 7,900 |
| 2020/09/09 | 2,900 | 2,900 | 2,826 | 2,857 | -98 | -3.3% | 5,500 |
| 2020/09/08 | 2,855 | 2,965 | 2,731 | 2,955 | +146 | +5.2% | 12,700 |
| 2020/09/07 | 3,030 | 3,065 | 2,780 | 2,809 | -221 | -7.3% | 20,000 |
| 2020/09/04 | 3,045 | 3,060 | 2,981 | 3,030 | -50 | -1.6% | 7,400 |
| 2020/09/03 | 3,080 | 3,150 | 3,080 | 3,080 | +15 | +0.5% | 8,900 |
| 2020/09/02 | 3,125 | 3,155 | 3,065 | 3,065 | -80 | -2.5% | 9,500 |
| 2020/09/01 | 3,080 | 3,225 | 3,045 | 3,145 | +60 | +1.9% | 11,800 |
| 2020/08/31 | 3,025 | 3,140 | 3,025 | 3,085 | +55 | +1.8% | 10,600 |
| 2020/08/28 | 3,230 | 3,260 | 3,025 | 3,030 | -200 | -6.2% | 28,900 |
| 2020/08/27 | 3,300 | 3,400 | 3,225 | 3,230 | -95 | -2.9% | 15,600 |
| 2020/08/26 | 3,235 | 3,400 | 3,145 | 3,325 | +90 | +2.8% | 29,900 |
| 2020/08/25 | 3,410 | 3,410 | 3,200 | 3,235 | -115 | -3.4% | 25,000 |
| 2020/08/24 | 3,510 | 3,645 | 3,210 | 3,350 | -110 | -3.2% | 108,000 |
| 2020/08/21 | 3,000 | 3,460 | 3,000 | 3,460 | +500 | +16.9% | 72,800 |
| 2020/08/20 | 2,981 | 3,030 | 2,917 | 2,960 | -60 | -2% | 17,500 |
| 2020/08/19 | 3,025 | 3,065 | 2,970 | 3,020 | -5 | -0.2% | 11,300 |
| 2020/08/18 | 3,055 | 3,095 | 3,005 | 3,025 | -65 | -2.1% | 9,500 |
| 2020/08/17 | 3,060 | 3,170 | 3,040 | 3,090 | +30 | +1% | 11,600 |
| 2020/08/14 | 2,971 | 3,100 | 2,970 | 3,060 | ±0 | ±0% | 22,600 |
| 2020/08/13 | 2,880 | 3,075 | 2,858 | 3,060 | +180 | +6.3% | 34,700 |
| 2020/08/12 | 2,910 | 2,957 | 2,840 | 2,880 | -80 | -2.7% | 45,600 |
| 2020/08/11 | 2,960 | 2,960 | 2,960 | 2,960 | -700 | -19.1% | 39,300 |
| 2020/08/07 | 4,120 | 4,130 | 3,555 | 3,660 | -365 | -9.1% | 127,600 |
| 2020/08/06 | 3,395 | 4,025 | 3,370 | 4,025 | +700 | +21.1% | 129,900 |
| 2020/08/05 | 3,230 | 3,395 | 3,230 | 3,325 | -10 | -0.3% | 17,800 |
| 2020/08/04 | 3,040 | 3,440 | 3,040 | 3,335 | +295 | +9.7% | 24,900 |
1001～
1050
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 | 647,000円 | +15.1% | +84.5% | 4.53% | 11.04倍 | 7.12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 | 112,600円 | - | - | 0.00% | 21.79倍 | 4.92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
