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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 2,901 | 2,901 | 2,855 | 2,855 | +123 | +4.5% | 2,700 |
| 2018/02/09 | 2,660 | 2,770 | 2,630 | 2,732 | -178 | -6.1% | 8,700 |
| 2018/02/08 | 3,005 | 3,030 | 2,885 | 2,910 | -160 | -5.2% | 6,200 |
| 2018/02/07 | 3,395 | 3,395 | 3,070 | 3,070 | -70 | -2.2% | 13,100 |
| 2018/02/06 | 3,380 | 3,660 | 3,100 | 3,140 | -660 | -17.4% | 20,300 |
| 2018/02/05 | 3,520 | 3,850 | 3,430 | 3,800 | +80 | +2.2% | 19,900 |
| 2018/02/02 | 3,625 | 3,735 | 3,560 | 3,720 | +235 | +6.7% | 15,200 |
| 2018/02/01 | 3,360 | 3,535 | 3,275 | 3,485 | +85 | +2.5% | 4,000 |
| 2018/01/31 | 3,190 | 3,475 | 3,190 | 3,400 | +165 | +5.1% | 4,300 |
| 2018/01/30 | 3,460 | 3,460 | 3,160 | 3,235 | -230 | -6.6% | 6,100 |
| 2018/01/29 | 3,515 | 3,550 | 3,420 | 3,465 | -50 | -1.4% | 3,700 |
| 2018/01/26 | 3,565 | 3,650 | 3,515 | 3,515 | +15 | +0.4% | 8,000 |
| 2018/01/25 | 3,415 | 3,515 | 3,405 | 3,500 | +95 | +2.8% | 5,400 |
| 2018/01/24 | 3,410 | 3,460 | 3,370 | 3,405 | -30 | -0.9% | 7,600 |
| 2018/01/23 | 3,525 | 3,580 | 3,390 | 3,435 | -210 | -5.8% | 20,300 |
| 2018/01/22 | 3,875 | 4,075 | 3,645 | 3,645 | -20 | -0.5% | 27,100 |
| 2018/01/19 | 3,805 | 3,880 | 3,600 | 3,665 | -60 | -1.6% | 15,900 |
| 2018/01/18 | 3,445 | 3,900 | 3,445 | 3,725 | +345 | +10.2% | 62,700 |
| 2018/01/17 | 3,100 | 3,440 | 3,100 | 3,380 | +150 | +4.6% | 15,000 |
| 2018/01/16 | 3,265 | 3,270 | 3,070 | 3,230 | +35 | +1.1% | 11,000 |
| 2018/01/15 | 2,755 | 3,200 | 2,755 | 3,195 | +418 | +15.1% | 15,300 |
| 2018/01/12 | 2,775 | 2,790 | 2,775 | 2,777 | +3 | +0.1% | 1,000 |
| 2018/01/11 | 2,856 | 2,860 | 2,774 | 2,774 | -126 | -4.3% | 3,600 |
| 2018/01/10 | 2,971 | 2,999 | 2,900 | 2,900 | -71 | -2.4% | 900 |
| 2018/01/09 | 3,010 | 3,090 | 2,940 | 2,971 | -27 | -0.9% | 5,900 |
| 2018/01/05 | 2,811 | 2,998 | 2,811 | 2,998 | +193 | +6.9% | 6,400 |
| 2018/01/04 | 2,876 | 2,876 | 2,800 | 2,805 | +32 | +1.2% | 4,100 |
| 2017/12/29 | 2,681 | 2,796 | 2,681 | 2,773 | +57 | +2.1% | 1,000 |
| 2017/12/28 | 2,735 | 2,735 | 2,702 | 2,716 | -19 | -0.7% | 700 |
| 2017/12/27 | 2,816 | 2,850 | 2,719 | 2,735 | +27 | +1% | 6,300 |
| 2017/12/26 | 2,536 | 2,730 | 2,536 | 2,708 | +172 | +6.8% | 3,100 |
| 2017/12/25 | 2,560 | 2,560 | 2,536 | 2,536 | -19 | -0.7% | 800 |
| 2017/12/22 | 2,593 | 2,593 | 2,551 | 2,555 | +25 | +1% | 2,700 |
| 2017/12/21 | 2,574 | 2,590 | 2,530 | 2,530 | -22 | -0.9% | 1,700 |
| 2017/12/20 | 2,565 | 2,599 | 2,551 | 2,552 | +5 | +0.2% | 500 |
| 2017/12/19 | 2,545 | 2,550 | 2,545 | 2,547 | +2 | +0.1% | 1,200 |
| 2017/12/18 | 2,580 | 2,597 | 2,545 | 2,545 | -5 | -0.2% | 1,200 |
| 2017/12/15 | 2,539 | 2,550 | 2,489 | 2,550 | - | - | 2,500 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 2,430 | 2,478 | 2,430 | 2,478 | +19 | +0.8% | 1,000 |
| 2017/12/12 | 2,464 | 2,470 | 2,431 | 2,459 | -47 | -1.9% | 1,800 |
| 2017/12/11 | 2,456 | 2,506 | 2,456 | 2,506 | +36 | +1.5% | 200 |
| 2017/12/08 | 2,420 | 2,510 | 2,420 | 2,470 | -30 | -1.2% | 2,600 |
| 2017/12/07 | 2,458 | 2,500 | 2,458 | 2,500 | +14 | +0.6% | 600 |
| 2017/12/06 | 2,540 | 2,540 | 2,486 | 2,486 | -44 | -1.7% | 700 |
| 2017/12/05 | 2,457 | 2,530 | 2,457 | 2,530 | +45 | +1.8% | 1,600 |
| 2017/12/04 | 2,479 | 2,485 | 2,479 | 2,485 | -15 | -0.6% | 1,500 |
| 2017/12/01 | 2,411 | 2,500 | 2,408 | 2,500 | +48 | +2% | 1,600 |
| 2017/11/30 | 2,445 | 2,452 | 2,405 | 2,452 | +8 | +0.3% | 400 |
| 2017/11/29 | 2,443 | 2,482 | 2,443 | 2,444 | -49 | -2% | 600 |
1651～
1700
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 | 651,000円 | +15.1% | +84.5% | 4.50% | 11.11倍 | 7.17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 | 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
