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 |
|---|---|---|---|---|---|---|---|
| 2016/11/22 | 2,124 | 2,142 | 2,097 | 2,112 | -7 | -0.3% | 1,500 |
| 2016/11/21 | 2,119 | 2,138 | 2,119 | 2,119 | +7 | +0.3% | 4,100 |
| 2016/11/18 | 2,119 | 2,119 | 2,076 | 2,112 | +39 | +1.9% | 2,000 |
| 2016/11/17 | 2,115 | 2,122 | 2,073 | 2,073 | +4 | +0.2% | 1,000 |
| 2016/11/16 | 2,101 | 2,101 | 2,069 | 2,069 | -32 | -1.5% | 1,900 |
| 2016/11/15 | 2,101 | 2,101 | 2,101 | 2,101 | +50 | +2.4% | 100 |
| 2016/11/14 | 2,059 | 2,059 | 2,042 | 2,051 | -58 | -2.8% | 300 |
| 2016/11/11 | 2,119 | 2,119 | 2,107 | 2,109 | +37 | +1.8% | 700 |
| 2016/11/10 | 2,030 | 2,073 | 2,030 | 2,072 | +82 | +4.1% | 500 |
| 2016/11/09 | 2,010 | 2,010 | 1,911 | 1,990 | -95 | -4.6% | 4,100 |
| 2016/11/08 | 2,033 | 2,085 | 2,033 | 2,085 | +55 | +2.7% | 600 |
| 2016/11/07 | 2,061 | 2,061 | 2,030 | 2,030 | -33 | -1.6% | 2,700 |
| 2016/11/04 | 2,078 | 2,086 | 2,056 | 2,063 | -37 | -1.8% | 2,700 |
| 2016/11/02 | 2,080 | 2,100 | 2,076 | 2,100 | ±0 | ±0% | 400 |
| 2016/11/01 | 2,120 | 2,120 | 2,077 | 2,100 | +19 | +0.9% | 1,600 |
| 2016/10/31 | 2,085 | 2,085 | 2,080 | 2,081 | -4 | -0.2% | 500 |
| 2016/10/28 | 2,084 | 2,100 | 2,084 | 2,085 | -32 | -1.5% | 1,300 |
| 2016/10/27 | 2,090 | 2,133 | 2,090 | 2,117 | +16 | +0.8% | 1,900 |
| 2016/10/26 | 2,116 | 2,116 | 2,090 | 2,101 | -9 | -0.4% | 600 |
| 2016/10/25 | 2,122 | 2,123 | 2,110 | 2,110 | -22 | -1% | 2,500 |
| 2016/10/24 | 2,119 | 2,132 | 2,119 | 2,132 | -6 | -0.3% | 700 |
| 2016/10/21 | 2,143 | 2,143 | 2,075 | 2,138 | -5 | -0.2% | 3,800 |
| 2016/10/20 | 2,037 | 2,143 | 2,036 | 2,143 | +110 | +5.4% | 27,700 |
| 2016/10/19 | 2,017 | 2,039 | 2,016 | 2,033 | +18 | +0.9% | 1,000 |
| 2016/10/18 | 2,049 | 2,049 | 2,015 | 2,015 | +5 | +0.2% | 1,500 |
| 2016/10/17 | 2,011 | 2,014 | 2,010 | 2,010 | -25 | -1.2% | 2,800 |
| 2016/10/14 | 2,069 | 2,069 | 2,024 | 2,035 | +16 | +0.8% | 700 |
| 2016/10/13 | 2,038 | 2,038 | 2,010 | 2,019 | -21 | -1% | 3,200 |
| 2016/10/12 | 2,049 | 2,087 | 2,022 | 2,040 | +24 | +1.2% | 2,100 |
| 2016/10/11 | 2,061 | 2,062 | 2,016 | 2,016 | -39 | -1.9% | 4,300 |
| 2016/10/07 | 2,151 | 2,153 | 2,051 | 2,055 | -89 | -4.2% | 4,900 |
| 2016/10/06 | 2,215 | 2,215 | 2,143 | 2,144 | +13 | +0.6% | 1,800 |
| 2016/10/05 | 2,133 | 2,230 | 2,120 | 2,131 | -49 | -2.2% | 8,800 |
| 2016/10/04 | 2,222 | 2,222 | 2,175 | 2,180 | -65 | -2.9% | 2,700 |
| 2016/10/03 | 2,204 | 2,245 | 2,204 | 2,245 | -9 | -0.4% | 500 |
| 2016/09/30 | 2,249 | 2,255 | 2,240 | 2,254 | -6 | -0.3% | 1,000 |
| 2016/09/29 | 2,339 | 2,344 | 2,251 | 2,260 | +21 | +0.9% | 1,300 |
| 2016/09/28 | 2,239 | 2,239 | 2,239 | 2,239 | -14 | -0.6% | 100 |
| 2016/09/27 | 2,290 | 2,290 | 2,252 | 2,253 | -15 | -0.7% | 1,200 |
| 2016/09/26 | 2,293 | 2,293 | 2,250 | 2,268 | -25 | -1.1% | 2,600 |
| 2016/09/23 | 2,306 | 2,345 | 2,293 | 2,293 | -22 | -1% | 3,400 |
| 2016/09/21 | 2,315 | 2,315 | 2,315 | 2,315 | ±0 | ±0% | 200 |
| 2016/09/20 | 2,315 | 2,315 | 2,300 | 2,315 | ±0 | ±0% | 1,100 |
| 2016/09/16 | 2,332 | 2,341 | 2,315 | 2,315 | -43 | -1.8% | 2,400 |
| 2016/09/15 | 2,365 | 2,365 | 2,331 | 2,358 | +8 | +0.3% | 300 |
| 2016/09/14 | 2,330 | 2,358 | 2,330 | 2,350 | -2 | -0.1% | 400 |
| 2016/09/13 | 2,351 | 2,354 | 2,330 | 2,352 | -2 | -0.1% | 2,600 |
| 2016/09/12 | 2,351 | 2,363 | 2,331 | 2,354 | -9 | -0.4% | 2,600 |
| 2016/09/09 | 2,413 | 2,413 | 2,363 | 2,363 | -12 | -0.5% | 300 |
| 2016/09/08 | 2,330 | 2,419 | 2,330 | 2,375 | -5 | -0.2% | 2,200 |
1951～
2000
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 | 640,000円 | +15.1% | +84.5% | 4.58% | 10.92倍 | 7.05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 | 114,000円 | - | - | 0.00% | 22.06倍 | 4.98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
