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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 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 |
| 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 |
1801～
1850
件表示中 / 2613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 | 694,000円 | +9.2% | -3.0% | 5.44% | 11.95倍 | 7.15倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| ＡＳＮＯＶＡ | 62,000円 | +23.4% | +491.1% | 0.32% | 76.35倍 | 2.59倍 |
|
くさび式足場のレンタル・販売が主力。全国展開の機材センター設置で差別化。海外Ｍ＆Ａ推進 |
| ツナグＧＨＤ | 88,500円 | +22.0% | +37.5% | 1.58% | 12.28倍 | 3.84倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| プロジェクＨ | 128,000円 | +2.3% | - | 0.00% | 340.43倍 | 3.19倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| レ イ | 52,400円 | +14.8% | -4.8% | 2.86% | 9.88倍 | 1.02倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
市場注目の銘柄
チャート関連のコラム
