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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 2,498 | 2,498 | 2,448 | 2,493 | +45 | +1.8% | 1,100 |
| 2017/11/27 | 2,430 | 2,480 | 2,430 | 2,448 | +19 | +0.8% | 2,900 |
| 2017/11/24 | 2,429 | 2,434 | 2,429 | 2,429 | -5 | -0.2% | 900 |
| 2017/11/22 | 2,439 | 2,439 | 2,434 | 2,434 | - | - | 200 |
| 2017/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/20 | 2,438 | 2,438 | 2,438 | 2,438 | +50 | +2.1% | 200 |
| 2017/11/17 | 2,447 | 2,447 | 2,388 | 2,388 | +36 | +1.5% | 800 |
| 2017/11/16 | 2,390 | 2,390 | 2,352 | 2,352 | -48 | -2% | 900 |
| 2017/11/15 | 2,412 | 2,412 | 2,400 | 2,400 | -12 | -0.5% | 1,500 |
| 2017/11/14 | 2,412 | 2,455 | 2,412 | 2,412 | -7 | -0.3% | 1,200 |
| 2017/11/13 | 2,419 | 2,419 | 2,419 | 2,419 | -29 | -1.2% | 300 |
| 2017/11/10 | 2,436 | 2,448 | 2,436 | 2,448 | -4 | -0.2% | 900 |
| 2017/11/09 | 2,450 | 2,497 | 2,437 | 2,452 | +2 | +0.1% | 1,400 |
| 2017/11/08 | 2,450 | 2,450 | 2,440 | 2,450 | +1 | ±0% | 800 |
| 2017/11/07 | 2,431 | 2,450 | 2,421 | 2,449 | -18 | -0.7% | 1,000 |
| 2017/11/06 | 2,450 | 2,469 | 2,445 | 2,467 | +17 | +0.7% | 3,500 |
| 2017/11/02 | 2,450 | 2,478 | 2,424 | 2,450 | -49 | -2% | 1,800 |
| 2017/11/01 | 2,499 | 2,499 | 2,499 | 2,499 | ±0 | ±0% | 200 |
| 2017/10/31 | 2,520 | 2,520 | 2,499 | 2,499 | -41 | -1.6% | 1,000 |
| 2017/10/30 | 2,570 | 2,570 | 2,540 | 2,540 | -6 | -0.2% | 3,200 |
| 2017/10/27 | 2,500 | 2,559 | 2,499 | 2,546 | +46 | +1.8% | 3,400 |
| 2017/10/26 | 2,480 | 2,500 | 2,480 | 2,500 | +45 | +1.8% | 1,100 |
| 2017/10/25 | 2,461 | 2,477 | 2,455 | 2,455 | - | - | 300 |
| 2017/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/23 | 2,434 | 2,445 | 2,411 | 2,411 | -19 | -0.8% | 2,500 |
| 2017/10/20 | 2,525 | 2,525 | 2,418 | 2,430 | -70 | -2.8% | 1,000 |
| 2017/10/19 | 2,500 | 2,500 | 2,500 | 2,500 | +1 | ±0% | 300 |
| 2017/10/18 | 2,440 | 2,499 | 2,390 | 2,499 | +59 | +2.4% | 600 |
| 2017/10/17 | 2,430 | 2,440 | 2,430 | 2,440 | +16 | +0.7% | 200 |
| 2017/10/16 | 2,435 | 2,435 | 2,424 | 2,424 | -16 | -0.7% | 1,100 |
| 2017/10/13 | 2,433 | 2,440 | 2,430 | 2,440 | +7 | +0.3% | 400 |
| 2017/10/12 | 2,432 | 2,468 | 2,432 | 2,433 | -7 | -0.3% | 400 |
| 2017/10/11 | 2,435 | 2,440 | 2,435 | 2,440 | +7 | +0.3% | 500 |
| 2017/10/10 | 2,441 | 2,441 | 2,431 | 2,433 | -8 | -0.3% | 300 |
| 2017/10/06 | 2,426 | 2,441 | 2,422 | 2,441 | +14 | +0.6% | 1,200 |
| 2017/10/05 | 2,417 | 2,487 | 2,417 | 2,427 | -65 | -2.6% | 1,000 |
| 2017/10/04 | 2,430 | 2,498 | 2,382 | 2,492 | +59 | +2.4% | 1,700 |
| 2017/10/03 | 2,433 | 2,433 | 2,433 | 2,433 | +7 | +0.3% | 100 |
| 2017/10/02 | 2,499 | 2,500 | 2,426 | 2,426 | - | - | 1,000 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 2,392 | 2,400 | 2,392 | 2,400 | - | - | 1,400 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 2,406 | 2,410 | 2,406 | 2,410 | +8 | +0.3% | 200 |
| 2017/09/25 | 2,452 | 2,452 | 2,402 | 2,402 | -51 | -2.1% | 200 |
| 2017/09/22 | 2,454 | 2,499 | 2,453 | 2,453 | +1 | ±0% | 1,000 |
| 2017/09/21 | 2,474 | 2,474 | 2,452 | 2,452 | ±0 | ±0% | 400 |
| 2017/09/20 | 2,441 | 2,491 | 2,441 | 2,452 | +2 | +0.1% | 800 |
| 2017/09/19 | 2,378 | 2,450 | 2,378 | 2,450 | +98 | +4.2% | 1,500 |
| 2017/09/15 | 2,388 | 2,388 | 2,352 | 2,352 | -49 | -2% | 200 |
| 2017/09/14 | 2,379 | 2,401 | 2,351 | 2,401 | - | - | 300 |
1701～
1750
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 | 31,000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 | 111,500円 | - | - | 0.00% | 21.57倍 | 4.87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
