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 |
|---|---|---|---|---|---|---|---|
| 2017/02/07 | 2,778 | 2,778 | 2,680 | 2,702 | -46 | -1.7% | 3,800 |
| 2017/02/06 | 2,830 | 2,840 | 2,712 | 2,748 | +68 | +2.5% | 8,300 |
| 2017/02/03 | 2,600 | 2,680 | 2,563 | 2,680 | +80 | +3.1% | 2,500 |
| 2017/02/02 | 2,632 | 2,632 | 2,600 | 2,600 | -32 | -1.2% | 1,400 |
| 2017/02/01 | 2,615 | 2,659 | 2,583 | 2,632 | -33 | -1.2% | 3,800 |
| 2017/01/31 | 2,650 | 2,714 | 2,640 | 2,665 | -85 | -3.1% | 3,000 |
| 2017/01/30 | 2,685 | 2,750 | 2,685 | 2,750 | +115 | +4.4% | 5,200 |
| 2017/01/27 | 2,640 | 2,640 | 2,626 | 2,635 | +33 | +1.3% | 2,000 |
| 2017/01/26 | 2,605 | 2,650 | 2,580 | 2,602 | -53 | -2% | 4,700 |
| 2017/01/25 | 2,623 | 2,669 | 2,520 | 2,655 | +19 | +0.7% | 10,000 |
| 2017/01/24 | 2,649 | 2,653 | 2,601 | 2,636 | -13 | -0.5% | 1,500 |
| 2017/01/23 | 2,620 | 2,649 | 2,607 | 2,649 | +42 | +1.6% | 2,000 |
| 2017/01/20 | 2,707 | 2,707 | 2,571 | 2,607 | -121 | -4.4% | 7,500 |
| 2017/01/19 | 2,848 | 2,848 | 2,723 | 2,728 | -120 | -4.2% | 7,200 |
| 2017/01/18 | 2,786 | 2,885 | 2,780 | 2,848 | +136 | +5% | 26,800 |
| 2017/01/17 | 2,871 | 2,879 | 2,670 | 2,712 | -168 | -5.8% | 24,400 |
| 2017/01/16 | 3,045 | 3,055 | 2,871 | 2,880 | -420 | -12.7% | 38,400 |
| 2017/01/13 | 3,030 | 3,400 | 3,030 | 3,300 | +371 | +12.7% | 116,500 |
| 2017/01/12 | 2,579 | 2,929 | 2,579 | 2,929 | +500 | +20.6% | 44,200 |
| 2017/01/11 | 2,250 | 2,434 | 2,245 | 2,429 | +180 | +8% | 9,000 |
| 2017/01/10 | 2,195 | 2,274 | 2,195 | 2,249 | +49 | +2.2% | 2,400 |
| 2017/01/06 | 2,196 | 2,200 | 2,195 | 2,200 | -1 | ±0% | 500 |
| 2017/01/05 | 2,170 | 2,201 | 2,170 | 2,201 | +31 | +1.4% | 2,600 |
| 2017/01/04 | 2,182 | 2,185 | 2,165 | 2,170 | -5 | -0.2% | 900 |
| 2016/12/30 | 2,155 | 2,179 | 2,140 | 2,175 | -5 | -0.2% | 800 |
| 2016/12/29 | 2,197 | 2,197 | 2,156 | 2,180 | -7 | -0.3% | 1,700 |
| 2016/12/28 | 2,133 | 2,187 | 2,128 | 2,187 | +47 | +2.2% | 1,400 |
| 2016/12/27 | 2,171 | 2,181 | 2,140 | 2,140 | ±0 | ±0% | 4,200 |
| 2016/12/26 | 2,180 | 2,189 | 2,140 | 2,140 | -54 | -2.5% | 3,500 |
| 2016/12/22 | 2,160 | 2,220 | 2,160 | 2,194 | +34 | +1.6% | 1,500 |
| 2016/12/21 | 2,125 | 2,250 | 2,125 | 2,160 | +25 | +1.2% | 6,100 |
| 2016/12/20 | 2,115 | 2,143 | 2,115 | 2,135 | +20 | +0.9% | 1,700 |
| 2016/12/19 | 2,114 | 2,137 | 2,114 | 2,115 | +2 | +0.1% | 2,700 |
| 2016/12/16 | 2,138 | 2,138 | 2,113 | 2,113 | -25 | -1.2% | 1,500 |
| 2016/12/15 | 2,124 | 2,172 | 2,121 | 2,138 | +14 | +0.7% | 1,600 |
| 2016/12/14 | 2,144 | 2,147 | 2,119 | 2,124 | +9 | +0.4% | 3,200 |
| 2016/12/13 | 2,143 | 2,143 | 2,115 | 2,115 | -28 | -1.3% | 3,200 |
| 2016/12/12 | 2,137 | 2,149 | 2,132 | 2,143 | -8 | -0.4% | 2,300 |
| 2016/12/09 | 2,160 | 2,166 | 2,148 | 2,151 | -11 | -0.5% | 4,700 |
| 2016/12/08 | 2,145 | 2,179 | 2,145 | 2,162 | +22 | +1% | 7,500 |
| 2016/12/07 | 2,140 | 2,168 | 2,140 | 2,140 | ±0 | ±0% | 2,200 |
| 2016/12/06 | 2,144 | 2,160 | 2,135 | 2,140 | +1 | ±0% | 1,000 |
| 2016/12/05 | 2,139 | 2,139 | 2,139 | 2,139 | +8 | +0.4% | 1,100 |
| 2016/12/02 | 2,137 | 2,137 | 2,113 | 2,131 | +21 | +1% | 1,900 |
| 2016/12/01 | 2,096 | 2,119 | 2,096 | 2,110 | +7 | +0.3% | 2,400 |
| 2016/11/30 | 2,092 | 2,103 | 2,092 | 2,103 | -10 | -0.5% | 500 |
| 2016/11/29 | 2,092 | 2,114 | 2,092 | 2,113 | -12 | -0.6% | 1,400 |
| 2016/11/28 | 2,091 | 2,128 | 2,091 | 2,125 | +28 | +1.3% | 600 |
| 2016/11/25 | 2,093 | 2,097 | 2,093 | 2,097 | -24 | -1.1% | 1,100 |
| 2016/11/24 | 2,121 | 2,121 | 2,121 | 2,121 | +9 | +0.4% | 300 |
1901～
1950
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 | 641,000円 | +15.1% | +84.5% | 4.57% | 10.94倍 | 7.06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 | 114,900円 | - | - | 0.00% | 22.23倍 | 5.02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 | 37,100円 | +6.0% | +13.0% | 1.08% | 17.55倍 | 2.67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
