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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 2,750 | 2,750 | 2,700 | 2,700 | ±0 | ±0% | 700 |
| 2017/06/30 | 2,772 | 2,772 | 2,700 | 2,700 | -44 | -1.6% | 1,600 |
| 2017/06/29 | 2,775 | 2,775 | 2,741 | 2,744 | -62 | -2.2% | 1,200 |
| 2017/06/28 | 2,809 | 2,809 | 2,769 | 2,806 | +12 | +0.4% | 800 |
| 2017/06/27 | 2,773 | 2,795 | 2,761 | 2,794 | +15 | +0.5% | 800 |
| 2017/06/26 | 2,760 | 2,809 | 2,741 | 2,779 | +32 | +1.2% | 1,500 |
| 2017/06/23 | 2,702 | 2,754 | 2,699 | 2,747 | +24 | +0.9% | 3,800 |
| 2017/06/22 | 2,710 | 2,723 | 2,710 | 2,723 | +38 | +1.4% | 600 |
| 2017/06/21 | 2,684 | 2,685 | 2,684 | 2,685 | +2 | +0.1% | 200 |
| 2017/06/20 | 2,788 | 2,788 | 2,683 | 2,683 | -20 | -0.7% | 3,000 |
| 2017/06/19 | 2,635 | 2,703 | 2,625 | 2,703 | +75 | +2.9% | 1,300 |
| 2017/06/16 | 2,621 | 2,628 | 2,621 | 2,628 | +7 | +0.3% | 400 |
| 2017/06/15 | 2,639 | 2,639 | 2,621 | 2,621 | -1 | ±0% | 1,800 |
| 2017/06/14 | 2,623 | 2,629 | 2,617 | 2,622 | -5 | -0.2% | 600 |
| 2017/06/13 | 2,643 | 2,676 | 2,618 | 2,627 | -16 | -0.6% | 1,200 |
| 2017/06/12 | 2,609 | 2,643 | 2,601 | 2,643 | +33 | +1.3% | 2,000 |
| 2017/06/09 | 2,650 | 2,650 | 2,601 | 2,610 | -40 | -1.5% | 2,200 |
| 2017/06/08 | 2,651 | 2,698 | 2,650 | 2,650 | -15 | -0.6% | 3,300 |
| 2017/06/07 | 2,620 | 2,687 | 2,610 | 2,665 | +55 | +2.1% | 2,600 |
| 2017/06/06 | 2,627 | 2,639 | 2,605 | 2,610 | -17 | -0.6% | 2,300 |
| 2017/06/05 | 2,760 | 2,762 | 2,610 | 2,627 | -123 | -4.5% | 9,000 |
| 2017/06/02 | 2,770 | 3,190 | 2,750 | 2,750 | +22 | +0.8% | 28,800 |
| 2017/06/01 | 2,559 | 2,729 | 2,559 | 2,728 | +179 | +7% | 3,900 |
| 2017/05/31 | 2,514 | 2,549 | 2,513 | 2,549 | +24 | +1% | 700 |
| 2017/05/30 | 2,480 | 2,525 | 2,433 | 2,525 | +25 | +1% | 2,600 |
| 2017/05/29 | 2,515 | 2,515 | 2,500 | 2,500 | +16 | +0.6% | 700 |
| 2017/05/26 | 2,501 | 2,501 | 2,484 | 2,484 | -16 | -0.6% | 600 |
| 2017/05/25 | 2,540 | 2,550 | 2,500 | 2,500 | -40 | -1.6% | 400 |
| 2017/05/24 | 2,520 | 2,540 | 2,520 | 2,540 | -9 | -0.4% | 1,200 |
| 2017/05/23 | 2,487 | 2,549 | 2,487 | 2,549 | +123 | +5.1% | 1,200 |
| 2017/05/22 | 2,426 | 2,426 | 2,426 | 2,426 | +8 | +0.3% | 100 |
| 2017/05/19 | 2,465 | 2,465 | 2,418 | 2,418 | -47 | -1.9% | 200 |
| 2017/05/18 | 2,419 | 2,465 | 2,401 | 2,465 | +14 | +0.6% | 1,300 |
| 2017/05/17 | 2,442 | 2,451 | 2,442 | 2,451 | +9 | +0.4% | 300 |
| 2017/05/16 | 2,450 | 2,491 | 2,441 | 2,442 | -50 | -2% | 1,100 |
| 2017/05/15 | 2,492 | 2,492 | 2,492 | 2,492 | ±0 | ±0% | 200 |
| 2017/05/12 | 2,504 | 2,504 | 2,492 | 2,492 | -28 | -1.1% | 700 |
| 2017/05/11 | 2,521 | 2,521 | 2,515 | 2,520 | +5 | +0.2% | 800 |
| 2017/05/10 | 2,540 | 2,540 | 2,515 | 2,515 | - | - | 300 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 2,540 | 2,540 | 2,501 | 2,516 | -5 | -0.2% | 1,800 |
| 2017/05/02 | 2,521 | 2,521 | 2,471 | 2,521 | ±0 | ±0% | 1,400 |
| 2017/05/01 | 2,587 | 2,587 | 2,521 | 2,521 | +34 | +1.4% | 600 |
| 2017/04/28 | 2,600 | 2,648 | 2,449 | 2,487 | -161 | -6.1% | 7,700 |
| 2017/04/27 | 2,600 | 2,651 | 2,600 | 2,648 | +106 | +4.2% | 3,300 |
| 2017/04/26 | 2,480 | 2,550 | 2,480 | 2,542 | +62 | +2.5% | 1,400 |
| 2017/04/25 | 2,479 | 2,480 | 2,476 | 2,480 | +1 | ±0% | 800 |
| 2017/04/24 | 2,480 | 2,480 | 2,479 | 2,479 | -1 | ±0% | 800 |
| 2017/04/21 | 2,450 | 2,480 | 2,373 | 2,480 | +40 | +1.6% | 800 |
| 2017/04/20 | 2,400 | 2,490 | 2,399 | 2,440 | +41 | +1.7% | 1,600 |
1801～
1850
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 | 645,000円 | +15.1% | +84.5% | 4.54% | 11.01倍 | 7.10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 | 112,600円 | - | - | 0.00% | 21.79倍 | 4.92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
