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 |
|---|---|---|---|---|---|---|---|
| 2018/04/25 | 2,832 | 2,894 | 2,832 | 2,888 | +18 | +0.6% | 700 |
| 2018/04/24 | 2,880 | 2,880 | 2,869 | 2,870 | +35 | +1.2% | 600 |
| 2018/04/23 | 2,879 | 2,879 | 2,802 | 2,835 | +34 | +1.2% | 1,100 |
| 2018/04/20 | 2,851 | 2,851 | 2,801 | 2,801 | -65 | -2.3% | 600 |
| 2018/04/19 | 2,850 | 2,900 | 2,850 | 2,866 | -64 | -2.2% | 1,900 |
| 2018/04/18 | 2,800 | 2,930 | 2,760 | 2,930 | +80 | +2.8% | 1,400 |
| 2018/04/17 | 2,831 | 2,850 | 2,731 | 2,850 | +20 | +0.7% | 4,700 |
| 2018/04/16 | 2,924 | 2,924 | 2,830 | 2,830 | -104 | -3.5% | 1,400 |
| 2018/04/13 | 2,911 | 2,940 | 2,890 | 2,934 | +23 | +0.8% | 1,200 |
| 2018/04/12 | 2,915 | 2,925 | 2,910 | 2,911 | +7 | +0.2% | 500 |
| 2018/04/11 | 2,930 | 2,930 | 2,900 | 2,904 | -51 | -1.7% | 1,300 |
| 2018/04/10 | 2,980 | 2,980 | 2,930 | 2,955 | -25 | -0.8% | 1,000 |
| 2018/04/09 | 2,990 | 2,990 | 2,960 | 2,980 | -65 | -2.1% | 800 |
| 2018/04/06 | 3,170 | 3,170 | 2,995 | 3,045 | -105 | -3.3% | 4,000 |
| 2018/04/05 | 3,150 | 3,175 | 3,115 | 3,150 | -70 | -2.2% | 2,300 |
| 2018/04/04 | 3,230 | 3,255 | 3,115 | 3,220 | -45 | -1.4% | 2,300 |
| 2018/04/03 | 3,270 | 3,335 | 3,195 | 3,265 | -20 | -0.6% | 5,400 |
| 2018/04/02 | 2,962 | 3,385 | 2,962 | 3,285 | +265 | +8.8% | 12,700 |
| 2018/03/30 | 3,110 | 3,110 | 3,010 | 3,020 | +31 | +1% | 700 |
| 2018/03/29 | 2,980 | 2,990 | 2,980 | 2,989 | +81 | +2.8% | 1,100 |
| 2018/03/28 | 2,932 | 2,937 | 2,860 | 2,908 | -92 | -3.1% | 5,100 |
| 2018/03/27 | 2,965 | 3,000 | 2,923 | 3,000 | +50 | +1.7% | 3,700 |
| 2018/03/26 | 3,030 | 3,090 | 2,930 | 2,950 | -95 | -3.1% | 2,400 |
| 2018/03/23 | 2,950 | 3,120 | 2,910 | 3,045 | +5 | +0.2% | 1,300 |
| 2018/03/22 | 3,015 | 3,040 | 3,015 | 3,040 | -20 | -0.7% | 400 |
| 2018/03/20 | 2,933 | 3,130 | 2,932 | 3,060 | +60 | +2% | 3,500 |
| 2018/03/19 | 3,230 | 3,230 | 3,000 | 3,000 | -230 | -7.1% | 7,200 |
| 2018/03/16 | 3,315 | 3,320 | 3,150 | 3,230 | -100 | -3% | 4,900 |
| 2018/03/15 | 3,470 | 3,470 | 3,300 | 3,330 | -90 | -2.6% | 12,200 |
| 2018/03/14 | 3,265 | 3,445 | 3,265 | 3,420 | +185 | +5.7% | 10,200 |
| 2018/03/13 | 3,100 | 3,260 | 3,070 | 3,235 | +125 | +4% | 4,700 |
| 2018/03/12 | 3,185 | 3,195 | 3,060 | 3,110 | -100 | -3.1% | 5,600 |
| 2018/03/09 | 3,275 | 3,285 | 3,210 | 3,210 | +5 | +0.2% | 5,200 |
| 2018/03/08 | 3,315 | 3,315 | 3,130 | 3,205 | -110 | -3.3% | 11,000 |
| 2018/03/07 | 3,260 | 3,375 | 3,245 | 3,315 | +30 | +0.9% | 10,800 |
| 2018/03/06 | 3,400 | 3,480 | 3,205 | 3,285 | -15 | -0.5% | 24,400 |
| 2018/03/05 | 3,850 | 3,850 | 3,300 | 3,300 | -570 | -14.7% | 64,000 |
| 2018/03/02 | 4,005 | 4,450 | 3,735 | 3,870 | +120 | +3.2% | 429,800 |
| 2018/03/01 | 3,080 | 3,750 | 3,070 | 3,750 | +700 | +23% | 92,400 |
| 2018/02/28 | 2,960 | 3,095 | 2,940 | 3,050 | +20 | +0.7% | 4,700 |
| 2018/02/27 | 3,020 | 3,045 | 3,005 | 3,030 | ±0 | ±0% | 1,100 |
| 2018/02/26 | 3,005 | 3,030 | 3,005 | 3,030 | +45 | +1.5% | 2,700 |
| 2018/02/23 | 2,955 | 3,065 | 2,955 | 2,985 | +17 | +0.6% | 500 |
| 2018/02/22 | 2,921 | 2,968 | 2,921 | 2,968 | +7 | +0.2% | 1,300 |
| 2018/02/21 | 2,988 | 2,988 | 2,924 | 2,961 | +73 | +2.5% | 900 |
| 2018/02/20 | 2,826 | 2,940 | 2,826 | 2,888 | -10 | -0.3% | 3,600 |
| 2018/02/19 | 2,883 | 2,920 | 2,833 | 2,898 | +65 | +2.3% | 2,500 |
| 2018/02/16 | 2,687 | 2,844 | 2,687 | 2,833 | +155 | +5.8% | 2,700 |
| 2018/02/15 | 2,681 | 2,681 | 2,630 | 2,678 | +17 | +0.6% | 1,900 |
| 2018/02/14 | 2,780 | 2,780 | 2,661 | 2,661 | -194 | -6.8% | 3,500 |
1601～
1650
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 | 110,900円 | - | - | 0.00% | 21.46倍 | 4.85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
