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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 2,799 | 2,799 | 2,719 | 2,719 | +159 | +6.2% | 900 |
| 2018/07/06 | 2,600 | 2,639 | 2,550 | 2,560 | -51 | -2% | 2,000 |
| 2018/07/05 | 2,650 | 2,650 | 2,611 | 2,611 | -39 | -1.5% | 800 |
| 2018/07/04 | 2,630 | 2,650 | 2,630 | 2,650 | -25 | -0.9% | 900 |
| 2018/07/03 | 2,675 | 2,680 | 2,675 | 2,675 | -13 | -0.5% | 800 |
| 2018/07/02 | 2,695 | 2,705 | 2,685 | 2,688 | -7 | -0.3% | 2,800 |
| 2018/06/29 | 2,770 | 2,779 | 2,680 | 2,695 | -70 | -2.5% | 2,900 |
| 2018/06/28 | 2,765 | 2,771 | 2,765 | 2,765 | - | - | 500 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 2,806 | 2,815 | 2,806 | 2,815 | -80 | -2.8% | 1,000 |
| 2018/06/25 | 2,952 | 2,952 | 2,895 | 2,895 | -48 | -1.6% | 2,900 |
| 2018/06/22 | 2,975 | 2,975 | 2,943 | 2,943 | -37 | -1.2% | 1,000 |
| 2018/06/21 | 2,967 | 2,983 | 2,967 | 2,980 | +13 | +0.4% | 1,500 |
| 2018/06/20 | 3,020 | 3,020 | 2,967 | 2,967 | -33 | -1.1% | 1,300 |
| 2018/06/19 | 3,000 | 3,000 | 3,000 | 3,000 | +31 | +1% | 300 |
| 2018/06/18 | 3,015 | 3,015 | 2,967 | 2,969 | -51 | -1.7% | 400 |
| 2018/06/15 | 2,947 | 3,020 | 2,947 | 3,020 | +28 | +0.9% | 1,400 |
| 2018/06/14 | 2,993 | 2,993 | 2,952 | 2,992 | +49 | +1.7% | 1,000 |
| 2018/06/13 | 3,000 | 3,010 | 2,930 | 2,943 | +11 | +0.4% | 2,000 |
| 2018/06/12 | 2,947 | 2,947 | 2,932 | 2,932 | +7 | +0.2% | 500 |
| 2018/06/11 | 2,925 | 2,925 | 2,925 | 2,925 | +4 | +0.1% | 100 |
| 2018/06/08 | 2,975 | 2,975 | 2,921 | 2,921 | -54 | -1.8% | 300 |
| 2018/06/07 | 2,928 | 2,975 | 2,920 | 2,975 | +45 | +1.5% | 700 |
| 2018/06/06 | 2,972 | 2,972 | 2,927 | 2,930 | -34 | -1.1% | 300 |
| 2018/06/05 | 2,921 | 2,964 | 2,921 | 2,964 | +34 | +1.2% | 900 |
| 2018/06/04 | 2,924 | 2,930 | 2,915 | 2,930 | -1 | ±0% | 800 |
| 2018/06/01 | 2,950 | 2,959 | 2,931 | 2,931 | +20 | +0.7% | 1,200 |
| 2018/05/31 | 2,910 | 2,911 | 2,905 | 2,911 | +9 | +0.3% | 400 |
| 2018/05/30 | 2,910 | 2,910 | 2,901 | 2,902 | -9 | -0.3% | 1,100 |
| 2018/05/29 | 2,927 | 2,949 | 2,906 | 2,911 | - | - | 1,100 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 2,990 | 2,990 | 2,940 | 2,940 | ±0 | ±0% | 300 |
| 2018/05/24 | 2,901 | 2,960 | 2,900 | 2,940 | +37 | +1.3% | 800 |
| 2018/05/23 | 2,903 | 2,903 | 2,903 | 2,903 | -47 | -1.6% | 600 |
| 2018/05/22 | 2,959 | 2,959 | 2,900 | 2,950 | +20 | +0.7% | 1,200 |
| 2018/05/21 | 2,940 | 2,940 | 2,930 | 2,930 | -3 | -0.1% | 900 |
| 2018/05/18 | 2,965 | 2,965 | 2,933 | 2,933 | -32 | -1.1% | 1,500 |
| 2018/05/17 | 2,968 | 2,968 | 2,965 | 2,965 | -1 | ±0% | 600 |
| 2018/05/16 | 2,961 | 2,966 | 2,952 | 2,966 | -54 | -1.8% | 800 |
| 2018/05/15 | 2,990 | 3,035 | 2,980 | 3,020 | -20 | -0.7% | 900 |
| 2018/05/14 | 3,045 | 3,045 | 3,000 | 3,040 | +140 | +4.8% | 1,100 |
| 2018/05/11 | 2,900 | 2,948 | 2,900 | 2,900 | +40 | +1.4% | 900 |
| 2018/05/10 | 2,861 | 2,861 | 2,860 | 2,860 | +8 | +0.3% | 300 |
| 2018/05/09 | 2,845 | 2,852 | 2,845 | 2,852 | +8 | +0.3% | 300 |
| 2018/05/08 | 2,845 | 2,845 | 2,844 | 2,844 | +34 | +1.2% | 300 |
| 2018/05/07 | 2,805 | 2,810 | 2,804 | 2,810 | ±0 | ±0% | 500 |
| 2018/05/02 | 2,810 | 2,811 | 2,804 | 2,810 | -39 | -1.4% | 1,700 |
| 2018/05/01 | 2,867 | 2,867 | 2,812 | 2,849 | -68 | -2.3% | 2,100 |
| 2018/04/27 | 2,961 | 3,015 | 2,917 | 2,917 | +56 | +2% | 1,300 |
| 2018/04/26 | 2,910 | 2,910 | 2,851 | 2,861 | -27 | -0.9% | 1,700 |
1551～
1600
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 | 31,200円 | +4.4% | -2.4% | 3.21% | 13.96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 | 115,200円 | - | - | 0.00% | 22.29倍 | 5.04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 | 37,100円 | +6.0% | +13.0% | 1.08% | 17.55倍 | 2.67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
