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 |
|---|---|---|---|---|---|---|---|
| 2019/12/17 | 1,958 | 1,959 | 1,958 | 1,959 | ±0 | ±0% | 500 |
| 2019/12/16 | 1,984 | 1,984 | 1,959 | 1,959 | -26 | -1.3% | 700 |
| 2019/12/13 | 1,979 | 1,985 | 1,956 | 1,985 | +10 | +0.5% | 1,900 |
| 2019/12/12 | 1,985 | 1,985 | 1,975 | 1,975 | +25 | +1.3% | 500 |
| 2019/12/11 | 1,931 | 1,950 | 1,931 | 1,950 | +6 | +0.3% | 300 |
| 2019/12/10 | 1,944 | 1,944 | 1,944 | 1,944 | -40 | -2% | 200 |
| 2019/12/09 | 1,984 | 1,984 | 1,984 | 1,984 | -3 | -0.2% | 100 |
| 2019/12/06 | 1,935 | 1,987 | 1,921 | 1,987 | +52 | +2.7% | 1,100 |
| 2019/12/05 | 1,969 | 1,969 | 1,935 | 1,935 | +6 | +0.3% | 1,000 |
| 2019/12/04 | 1,956 | 1,962 | 1,929 | 1,929 | -51 | -2.6% | 1,200 |
| 2019/12/03 | 1,967 | 1,980 | 1,967 | 1,980 | -10 | -0.5% | 300 |
| 2019/12/02 | 1,988 | 1,990 | 1,988 | 1,990 | +23 | +1.2% | 200 |
| 2019/11/29 | 2,000 | 2,000 | 1,967 | 1,967 | -33 | -1.7% | 600 |
| 2019/11/28 | 1,990 | 2,000 | 1,990 | 2,000 | -16 | -0.8% | 300 |
| 2019/11/27 | 2,016 | 2,016 | 2,016 | 2,016 | -4 | -0.2% | 100 |
| 2019/11/26 | 2,020 | 2,020 | 2,020 | 2,020 | +10 | +0.5% | 100 |
| 2019/11/25 | 1,995 | 2,010 | 1,995 | 2,010 | +7 | +0.3% | 600 |
| 2019/11/22 | 2,003 | 2,003 | 2,003 | 2,003 | - | - | 100 |
| 2019/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/20 | 2,002 | 2,002 | 2,002 | 2,002 | +17 | +0.9% | 200 |
| 2019/11/19 | 1,985 | 1,985 | 1,985 | 1,985 | -8 | -0.4% | 3,200 |
| 2019/11/18 | 1,990 | 1,995 | 1,985 | 1,993 | +12 | +0.6% | 2,900 |
| 2019/11/15 | 1,989 | 1,989 | 1,944 | 1,981 | - | - | 1,500 |
| 2019/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/13 | 1,945 | 1,949 | 1,945 | 1,949 | +7 | +0.4% | 200 |
| 2019/11/12 | 1,970 | 1,970 | 1,942 | 1,942 | -28 | -1.4% | 600 |
| 2019/11/11 | 1,987 | 1,987 | 1,930 | 1,970 | -17 | -0.9% | 1,600 |
| 2019/11/08 | 1,955 | 1,989 | 1,955 | 1,987 | +19 | +1% | 1,100 |
| 2019/11/07 | 1,968 | 1,968 | 1,968 | 1,968 | -6 | -0.3% | 100 |
| 2019/11/06 | 2,000 | 2,000 | 1,957 | 1,974 | -16 | -0.8% | 500 |
| 2019/11/05 | 1,989 | 1,990 | 1,910 | 1,990 | -22 | -1.1% | 1,100 |
| 2019/11/01 | 2,035 | 2,035 | 1,985 | 2,012 | +17 | +0.9% | 1,400 |
| 2019/10/31 | 1,988 | 1,995 | 1,970 | 1,995 | +47 | +2.4% | 700 |
| 2019/10/30 | 1,930 | 1,948 | 1,930 | 1,948 | +7 | +0.4% | 400 |
| 2019/10/29 | 1,940 | 1,941 | 1,940 | 1,941 | -38 | -1.9% | 800 |
| 2019/10/28 | 1,946 | 1,986 | 1,946 | 1,979 | +13 | +0.7% | 500 |
| 2019/10/25 | 1,942 | 1,982 | 1,942 | 1,966 | -16 | -0.8% | 300 |
| 2019/10/24 | 1,982 | 1,982 | 1,982 | 1,982 | -50 | -2.5% | 100 |
| 2019/10/23 | 2,032 | 2,032 | 2,032 | 2,032 | +40 | +2% | 100 |
| 2019/10/21 | 2,030 | 2,030 | 1,970 | 1,992 | +42 | +2.2% | 700 |
| 2019/10/18 | 1,970 | 1,970 | 1,950 | 1,950 | -8 | -0.4% | 300 |
| 2019/10/17 | 1,952 | 1,971 | 1,900 | 1,958 | -44 | -2.2% | 2,100 |
| 2019/10/16 | 2,002 | 2,002 | 2,002 | 2,002 | - | - | 100 |
| 2019/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/10 | 2,070 | 2,070 | 2,070 | 2,070 | +24 | +1.2% | 100 |
| 2019/10/09 | 2,060 | 2,060 | 2,025 | 2,046 | -21 | -1% | 900 |
| 2019/10/08 | 2,069 | 2,069 | 2,018 | 2,067 | +44 | +2.2% | 3,400 |
| 2019/10/07 | 2,073 | 2,073 | 2,023 | 2,023 | ±0 | ±0% | 200 |
| 2019/10/04 | 2,008 | 2,027 | 1,976 | 2,023 | -35 | -1.7% | 1,500 |
1201～
1250
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
