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 |
|---|---|---|---|---|---|---|---|
| 2017/04/19 | 2,383 | 2,399 | 2,382 | 2,399 | +66 | +2.8% | 1,400 |
| 2017/04/18 | 2,311 | 2,358 | 2,300 | 2,333 | -28 | -1.2% | 3,500 |
| 2017/04/17 | 2,370 | 2,370 | 2,361 | 2,361 | -6 | -0.3% | 800 |
| 2017/04/14 | 2,352 | 2,367 | 2,352 | 2,367 | +7 | +0.3% | 600 |
| 2017/04/13 | 2,353 | 2,360 | 2,353 | 2,360 | -42 | -1.7% | 800 |
| 2017/04/12 | 2,402 | 2,415 | 2,363 | 2,402 | ±0 | ±0% | 900 |
| 2017/04/11 | 2,402 | 2,484 | 2,401 | 2,402 | +50 | +2.1% | 1,900 |
| 2017/04/10 | 2,352 | 2,352 | 2,352 | 2,352 | ±0 | ±0% | 200 |
| 2017/04/07 | 2,363 | 2,366 | 2,330 | 2,352 | -56 | -2.3% | 2,200 |
| 2017/04/06 | 2,421 | 2,485 | 2,408 | 2,408 | -12 | -0.5% | 1,200 |
| 2017/04/05 | 2,466 | 2,466 | 2,420 | 2,420 | -97 | -3.9% | 3,700 |
| 2017/04/04 | 2,550 | 2,550 | 2,450 | 2,517 | -89 | -3.4% | 4,100 |
| 2017/04/03 | 2,600 | 2,606 | 2,580 | 2,606 | -30 | -1.1% | 1,700 |
| 2017/03/31 | 2,637 | 2,637 | 2,611 | 2,636 | -1 | ±0% | 900 |
| 2017/03/30 | 2,665 | 2,665 | 2,602 | 2,637 | -56 | -2.1% | 1,400 |
| 2017/03/29 | 2,676 | 2,731 | 2,643 | 2,693 | +67 | +2.6% | 800 |
| 2017/03/28 | 2,650 | 2,650 | 2,576 | 2,626 | -24 | -0.9% | 2,200 |
| 2017/03/27 | 2,651 | 2,651 | 2,650 | 2,650 | -18 | -0.7% | 300 |
| 2017/03/24 | 2,776 | 2,776 | 2,655 | 2,668 | -59 | -2.2% | 1,100 |
| 2017/03/23 | 2,656 | 2,727 | 2,656 | 2,727 | +54 | +2% | 500 |
| 2017/03/22 | 2,650 | 2,673 | 2,650 | 2,673 | +1 | ±0% | 300 |
| 2017/03/21 | 2,739 | 2,739 | 2,672 | 2,672 | -47 | -1.7% | 800 |
| 2017/03/17 | 2,651 | 2,719 | 2,651 | 2,719 | +8 | +0.3% | 1,700 |
| 2017/03/16 | 2,660 | 2,711 | 2,610 | 2,711 | +51 | +1.9% | 2,400 |
| 2017/03/15 | 2,673 | 2,723 | 2,660 | 2,660 | -1 | ±0% | 2,700 |
| 2017/03/14 | 2,750 | 2,790 | 2,661 | 2,661 | -96 | -3.5% | 3,000 |
| 2017/03/13 | 2,800 | 2,800 | 2,750 | 2,757 | -69 | -2.4% | 2,700 |
| 2017/03/10 | 2,806 | 2,846 | 2,806 | 2,826 | -11 | -0.4% | 1,600 |
| 2017/03/09 | 2,892 | 2,920 | 2,800 | 2,837 | -55 | -1.9% | 6,000 |
| 2017/03/08 | 2,899 | 2,899 | 2,848 | 2,892 | +29 | +1% | 2,100 |
| 2017/03/07 | 2,899 | 2,899 | 2,776 | 2,863 | +10 | +0.4% | 2,900 |
| 2017/03/06 | 2,785 | 2,853 | 2,780 | 2,853 | +76 | +2.7% | 3,500 |
| 2017/03/03 | 2,761 | 2,829 | 2,761 | 2,777 | +21 | +0.8% | 1,700 |
| 2017/03/02 | 2,760 | 2,793 | 2,750 | 2,756 | +6 | +0.2% | 1,300 |
| 2017/03/01 | 2,761 | 2,790 | 2,710 | 2,750 | -11 | -0.4% | 2,800 |
| 2017/02/28 | 2,823 | 2,863 | 2,751 | 2,761 | -72 | -2.5% | 3,100 |
| 2017/02/27 | 2,930 | 2,930 | 2,820 | 2,833 | -87 | -3% | 2,900 |
| 2017/02/24 | 2,907 | 2,923 | 2,907 | 2,920 | -20 | -0.7% | 1,000 |
| 2017/02/23 | 2,959 | 2,980 | 2,905 | 2,940 | +11 | +0.4% | 8,100 |
| 2017/02/22 | 2,966 | 2,966 | 2,900 | 2,929 | +1 | ±0% | 1,100 |
| 2017/02/21 | 2,900 | 2,933 | 2,864 | 2,928 | -3 | -0.1% | 2,500 |
| 2017/02/20 | 3,000 | 3,000 | 2,910 | 2,931 | -42 | -1.4% | 4,700 |
| 2017/02/17 | 2,759 | 3,100 | 2,759 | 2,973 | +264 | +9.7% | 30,600 |
| 2017/02/16 | 2,740 | 2,784 | 2,700 | 2,709 | -81 | -2.9% | 1,600 |
| 2017/02/15 | 2,657 | 2,790 | 2,649 | 2,790 | +183 | +7% | 6,000 |
| 2017/02/14 | 2,606 | 2,615 | 2,606 | 2,607 | +1 | ±0% | 400 |
| 2017/02/13 | 2,649 | 2,649 | 2,576 | 2,606 | +7 | +0.3% | 700 |
| 2017/02/10 | 2,582 | 2,599 | 2,571 | 2,599 | -3 | -0.1% | 1,200 |
| 2017/02/09 | 2,620 | 2,650 | 2,597 | 2,602 | -45 | -1.7% | 2,600 |
| 2017/02/08 | 2,680 | 2,700 | 2,638 | 2,647 | -55 | -2% | 1,100 |
1851～
1900
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 | 626,000円 | +15.1% | +84.5% | 4.68% | 10.69倍 | 6.89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 | 115,600円 | - | - | 0.00% | 22.37倍 | 5.05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 | 96,000円 | +2.2% | +2.9% | 3.44% | 7.35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
