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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 3,070 | 3,150 | 3,035 | 3,040 | +40 | +1.3% | 7,300 |
| 2020/07/31 | 3,200 | 3,265 | 3,000 | 3,000 | -270 | -8.3% | 14,400 |
| 2020/07/30 | 3,120 | 3,295 | 3,075 | 3,270 | +150 | +4.8% | 16,600 |
| 2020/07/29 | 3,130 | 3,145 | 3,055 | 3,120 | -10 | -0.3% | 6,100 |
| 2020/07/28 | 3,265 | 3,265 | 3,130 | 3,130 | -70 | -2.2% | 10,600 |
| 2020/07/27 | 3,230 | 3,295 | 3,145 | 3,200 | -90 | -2.7% | 8,600 |
| 2020/07/22 | 3,265 | 3,315 | 3,180 | 3,290 | -110 | -3.2% | 18,500 |
| 2020/07/21 | 3,245 | 3,445 | 3,205 | 3,400 | +270 | +8.6% | 75,300 |
| 2020/07/20 | 3,130 | 3,275 | 3,090 | 3,130 | ±0 | ±0% | 13,600 |
| 2020/07/17 | 3,160 | 3,245 | 3,115 | 3,130 | -30 | -0.9% | 17,200 |
| 2020/07/16 | 3,355 | 3,375 | 3,160 | 3,160 | -245 | -7.2% | 28,300 |
| 2020/07/15 | 3,695 | 3,735 | 3,320 | 3,405 | -80 | -2.3% | 68,200 |
| 2020/07/14 | 3,595 | 3,655 | 3,360 | 3,485 | -185 | -5% | 40,700 |
| 2020/07/13 | 3,535 | 3,900 | 3,510 | 3,670 | +175 | +5% | 94,700 |
| 2020/07/10 | 3,710 | 3,895 | 3,440 | 3,495 | -225 | -6% | 68,200 |
| 2020/07/09 | 3,830 | 3,910 | 3,690 | 3,720 | -130 | -3.4% | 33,100 |
| 2020/07/08 | 4,050 | 4,150 | 3,850 | 3,850 | -70 | -1.8% | 47,300 |
| 2020/07/07 | 3,980 | 4,060 | 3,710 | 3,920 | -140 | -3.4% | 87,400 |
| 2020/07/06 | 4,300 | 4,450 | 3,920 | 4,060 | +225 | +5.9% | 257,800 |
| 2020/07/03 | 3,690 | 3,835 | 3,545 | 3,835 | +700 | +22.3% | 164,800 |
| 2020/07/02 | 3,665 | 3,665 | 3,070 | 3,135 | -530 | -14.5% | 99,400 |
| 2020/07/01 | 3,910 | 3,980 | 3,615 | 3,665 | -385 | -9.5% | 83,600 |
| 2020/06/30 | 4,350 | 4,815 | 3,705 | 4,050 | -355 | -8.1% | 255,000 |
| 2020/06/29 | 4,850 | 5,550 | 4,190 | 4,405 | -785 | -15.1% | 524,300 |
| 2020/06/26 | 5,190 | 5,190 | 5,190 | 5,190 | +700 | +15.6% | 8,400 |
| 2020/06/25 | 4,280 | 4,490 | 4,140 | 4,490 | +700 | +18.5% | 69,600 |
| 2020/06/24 | 3,600 | 3,790 | 3,430 | 3,790 | +700 | +22.7% | 181,300 |
| 2020/06/23 | 2,588 | 3,090 | 2,588 | 3,090 | +502 | +19.4% | 175,200 |
| 2020/06/22 | 2,631 | 2,647 | 2,565 | 2,588 | -22 | -0.8% | 9,100 |
| 2020/06/19 | 2,709 | 2,738 | 2,580 | 2,610 | -86 | -3.2% | 22,300 |
| 2020/06/18 | 2,802 | 2,803 | 2,666 | 2,696 | -106 | -3.8% | 13,400 |
| 2020/06/17 | 2,780 | 2,883 | 2,748 | 2,802 | -28 | -1% | 12,000 |
| 2020/06/16 | 2,884 | 2,920 | 2,750 | 2,830 | +146 | +5.4% | 20,200 |
| 2020/06/15 | 2,679 | 2,998 | 2,679 | 2,684 | +84 | +3.2% | 56,800 |
| 2020/06/12 | 2,552 | 2,740 | 2,406 | 2,600 | -188 | -6.7% | 26,700 |
| 2020/06/11 | 2,870 | 2,928 | 2,788 | 2,788 | -132 | -4.5% | 19,300 |
| 2020/06/10 | 2,873 | 2,940 | 2,749 | 2,920 | -42 | -1.4% | 41,500 |
| 2020/06/09 | 3,265 | 3,265 | 2,833 | 2,962 | -183 | -5.8% | 79,500 |
| 2020/06/08 | 3,645 | 3,680 | 3,040 | 3,145 | -150 | -4.6% | 171,700 |
| 2020/06/05 | 3,295 | 3,295 | 3,125 | 3,295 | +502 | +18% | 69,000 |
| 2020/06/04 | 2,693 | 2,793 | 2,650 | 2,793 | +500 | +21.8% | 148,500 |
| 2020/06/03 | 2,099 | 2,293 | 2,080 | 2,293 | +400 | +21.1% | 27,900 |
| 2020/06/02 | 1,731 | 1,930 | 1,731 | 1,893 | +273 | +16.9% | 31,100 |
| 2020/06/01 | 1,554 | 1,768 | 1,554 | 1,620 | +68 | +4.4% | 7,200 |
| 2020/05/29 | 1,571 | 1,588 | 1,550 | 1,552 | -20 | -1.3% | 2,400 |
| 2020/05/28 | 1,607 | 1,607 | 1,555 | 1,572 | +17 | +1.1% | 2,500 |
| 2020/05/27 | 1,525 | 1,555 | 1,508 | 1,555 | +8 | +0.5% | 1,100 |
| 2020/05/26 | 1,592 | 1,592 | 1,510 | 1,547 | -5 | -0.3% | 4,600 |
| 2020/05/25 | 1,603 | 1,603 | 1,540 | 1,552 | +32 | +2.1% | 2,600 |
| 2020/05/22 | 1,565 | 1,604 | 1,520 | 1,520 | -34 | -2.2% | 1,800 |
1051～
1100
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 | 112,400円 | - | - | 0.00% | 21.75倍 | 4.91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
