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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 1,550 | 1,554 | 1,530 | 1,554 | +44 | +2.9% | 2,000 |
| 2020/05/20 | 1,535 | 1,535 | 1,502 | 1,510 | -25 | -1.6% | 2,200 |
| 2020/05/19 | 1,559 | 1,559 | 1,491 | 1,535 | +76 | +5.2% | 2,300 |
| 2020/05/18 | 1,440 | 1,459 | 1,430 | 1,459 | +17 | +1.2% | 1,100 |
| 2020/05/15 | 1,497 | 1,497 | 1,384 | 1,442 | -55 | -3.7% | 4,100 |
| 2020/05/14 | 1,512 | 1,554 | 1,488 | 1,497 | -15 | -1% | 4,200 |
| 2020/05/13 | 1,495 | 1,558 | 1,463 | 1,512 | -23 | -1.5% | 3,000 |
| 2020/05/12 | 1,620 | 1,620 | 1,521 | 1,535 | -45 | -2.8% | 4,500 |
| 2020/05/11 | 1,720 | 1,720 | 1,498 | 1,580 | -144 | -8.4% | 25,300 |
| 2020/05/08 | 1,754 | 1,880 | 1,640 | 1,724 | +90 | +5.5% | 55,100 |
| 2020/05/07 | 1,634 | 1,634 | 1,494 | 1,634 | +300 | +22.5% | 76,100 |
| 2020/05/01 | 1,300 | 1,354 | 1,296 | 1,334 | -14 | -1% | 4,100 |
| 2020/04/30 | 1,256 | 1,375 | 1,256 | 1,348 | +98 | +7.8% | 12,300 |
| 2020/04/28 | 1,190 | 1,250 | 1,183 | 1,250 | +40 | +3.3% | 800 |
| 2020/04/27 | 1,197 | 1,215 | 1,197 | 1,210 | +13 | +1.1% | 500 |
| 2020/04/24 | 1,234 | 1,245 | 1,197 | 1,197 | -37 | -3% | 600 |
| 2020/04/23 | 1,256 | 1,256 | 1,230 | 1,234 | - | - | 1,400 |
| 2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/20 | 1,224 | 1,224 | 1,196 | 1,196 | +32 | +2.7% | 500 |
| 2020/04/17 | 1,164 | 1,164 | 1,164 | 1,164 | ±0 | ±0% | 100 |
| 2020/04/16 | 1,164 | 1,164 | 1,164 | 1,164 | -5 | -0.4% | 100 |
| 2020/04/15 | 1,209 | 1,210 | 1,169 | 1,169 | -1 | -0.1% | 1,000 |
| 2020/04/14 | 1,188 | 1,195 | 1,165 | 1,170 | +42 | +3.7% | 700 |
| 2020/04/13 | 1,161 | 1,162 | 1,090 | 1,128 | -33 | -2.8% | 1,100 |
| 2020/04/10 | 1,170 | 1,170 | 1,161 | 1,161 | +11 | +1% | 600 |
| 2020/04/09 | 1,149 | 1,150 | 1,149 | 1,150 | +18 | +1.6% | 300 |
| 2020/04/08 | 1,098 | 1,132 | 1,098 | 1,132 | +40 | +3.7% | 400 |
| 2020/04/07 | 1,070 | 1,096 | 1,066 | 1,092 | - | - | 500 |
| 2020/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/31 | 1,100 | 1,100 | 1,100 | 1,100 | +1 | +0.1% | 100 |
| 2020/03/30 | 1,050 | 1,100 | 1,033 | 1,099 | +49 | +4.7% | 1,800 |
| 2020/03/27 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 600 |
| 2020/03/26 | 1,125 | 1,125 | 1,050 | 1,050 | +52 | +5.2% | 800 |
| 2020/03/25 | 959 | 998 | 959 | 998 | +72 | +7.8% | 400 |
| 2020/03/24 | 926 | 950 | 926 | 926 | +27 | +3% | 700 |
| 2020/03/23 | 881 | 900 | 881 | 899 | +19 | +2.2% | 1,700 |
| 2020/03/19 | 915 | 915 | 880 | 880 | -35 | -3.8% | 400 |
| 2020/03/18 | 915 | 915 | 915 | 915 | +27 | +3% | 200 |
| 2020/03/17 | 881 | 931 | 870 | 888 | -38 | -4.1% | 2,100 |
| 2020/03/16 | 955 | 955 | 920 | 926 | -14 | -1.5% | 2,900 |
| 2020/03/13 | 1,015 | 1,015 | 937 | 940 | -160 | -14.5% | 5,000 |
| 2020/03/12 | 1,067 | 1,100 | 1,055 | 1,100 | -57 | -4.9% | 3,000 |
| 2020/03/11 | 1,290 | 1,290 | 1,157 | 1,157 | -43 | -3.6% | 700 |
| 2020/03/10 | 1,163 | 1,200 | 1,150 | 1,200 | -72 | -5.7% | 3,200 |
| 2020/03/09 | 1,286 | 1,310 | 1,242 | 1,272 | -61 | -4.6% | 1,100 |
| 2020/03/06 | 1,343 | 1,343 | 1,333 | 1,333 | -26 | -1.9% | 700 |
1101～
1150
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 | 650,000円 | +15.1% | +84.5% | 4.51% | 11.10倍 | 7.16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 | 119,900円 | - | - | 0.00% | 23.20倍 | 5.24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 | 37,000円 | +6.0% | +13.0% | 1.08% | 17.50倍 | 2.66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
