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 |
|---|---|---|---|---|---|---|---|
| 2016/09/07 | 2,364 | 2,399 | 2,361 | 2,380 | -7 | -0.3% | 1,200 |
| 2016/09/06 | 2,400 | 2,440 | 2,387 | 2,387 | -22 | -0.9% | 1,900 |
| 2016/09/05 | 2,390 | 2,409 | 2,380 | 2,409 | +18 | +0.8% | 1,500 |
| 2016/09/02 | 2,381 | 2,409 | 2,381 | 2,391 | +1 | ±0% | 900 |
| 2016/09/01 | 2,400 | 2,400 | 2,390 | 2,390 | -18 | -0.7% | 500 |
| 2016/08/31 | 2,391 | 2,408 | 2,391 | 2,408 | +11 | +0.5% | 900 |
| 2016/08/30 | 2,356 | 2,405 | 2,356 | 2,397 | +36 | +1.5% | 900 |
| 2016/08/29 | 2,352 | 2,379 | 2,352 | 2,361 | -18 | -0.8% | 500 |
| 2016/08/26 | 2,420 | 2,420 | 2,356 | 2,379 | -20 | -0.8% | 1,900 |
| 2016/08/25 | 2,400 | 2,400 | 2,356 | 2,399 | -1 | ±0% | 400 |
| 2016/08/24 | 2,380 | 2,450 | 2,352 | 2,400 | +14 | +0.6% | 1,500 |
| 2016/08/23 | 2,352 | 2,386 | 2,352 | 2,386 | ±0 | ±0% | 2,300 |
| 2016/08/22 | 2,379 | 2,400 | 2,379 | 2,386 | -73 | -3% | 1,100 |
| 2016/08/19 | 2,380 | 2,462 | 2,380 | 2,459 | +67 | +2.8% | 1,000 |
| 2016/08/18 | 2,410 | 2,410 | 2,355 | 2,392 | -19 | -0.8% | 3,000 |
| 2016/08/17 | 2,410 | 2,448 | 2,410 | 2,411 | -3 | -0.1% | 1,700 |
| 2016/08/16 | 2,420 | 2,426 | 2,400 | 2,414 | +25 | +1% | 2,200 |
| 2016/08/15 | 2,344 | 2,390 | 2,340 | 2,389 | +50 | +2.1% | 2,300 |
| 2016/08/12 | 2,335 | 2,390 | 2,335 | 2,339 | -10 | -0.4% | 2,100 |
| 2016/08/10 | 2,321 | 2,399 | 2,321 | 2,349 | +21 | +0.9% | 2,500 |
| 2016/08/09 | 2,315 | 2,349 | 2,315 | 2,328 | -26 | -1.1% | 2,300 |
| 2016/08/08 | 2,394 | 2,444 | 2,345 | 2,354 | +9 | +0.4% | 1,800 |
| 2016/08/05 | 2,310 | 2,349 | 2,310 | 2,345 | +21 | +0.9% | 2,300 |
| 2016/08/04 | 2,324 | 2,364 | 2,312 | 2,324 | -15 | -0.6% | 2,000 |
| 2016/08/03 | 2,340 | 2,378 | 2,324 | 2,339 | -51 | -2.1% | 3,100 |
| 2016/08/02 | 2,400 | 2,439 | 2,326 | 2,390 | +13 | +0.5% | 10,200 |
| 2016/08/01 | 2,339 | 2,409 | 2,324 | 2,377 | -62 | -2.5% | 12,600 |
| 2016/07/29 | 2,324 | 2,439 | 2,305 | 2,439 | -361 | -12.9% | 29,600 |
| 2016/07/28 | 2,989 | 2,989 | 2,800 | 2,800 | -152 | -5.1% | 7,000 |
| 2016/07/27 | 3,040 | 3,040 | 2,926 | 2,952 | -53 | -1.8% | 8,500 |
| 2016/07/26 | 3,100 | 3,120 | 3,005 | 3,005 | -125 | -4% | 10,200 |
| 2016/07/25 | 3,245 | 3,245 | 3,130 | 3,130 | -115 | -3.5% | 5,800 |
| 2016/07/22 | 3,370 | 3,375 | 3,210 | 3,245 | -125 | -3.7% | 8,600 |
| 2016/07/21 | 3,295 | 3,370 | 3,210 | 3,370 | +160 | +5% | 8,400 |
| 2016/07/20 | 3,245 | 3,245 | 3,125 | 3,210 | +35 | +1.1% | 7,600 |
| 2016/07/19 | 3,425 | 3,520 | 3,115 | 3,175 | -180 | -5.4% | 22,900 |
| 2016/07/15 | 3,915 | 3,925 | 3,295 | 3,355 | -420 | -11.1% | 45,000 |
| 2016/07/14 | 3,610 | 3,780 | 3,540 | 3,775 | +215 | +6% | 19,900 |
| 2016/07/13 | 3,655 | 3,720 | 3,480 | 3,560 | -95 | -2.6% | 11,600 |
| 2016/07/12 | 3,980 | 3,980 | 3,560 | 3,655 | -115 | -3.1% | 25,600 |
| 2016/07/11 | 3,500 | 3,775 | 3,355 | 3,770 | +620 | +19.7% | 22,400 |
| 2016/07/08 | 3,380 | 3,410 | 3,065 | 3,150 | -300 | -8.7% | 18,600 |
| 2016/07/07 | 3,600 | 3,605 | 3,450 | 3,450 | -150 | -4.2% | 11,700 |
| 2016/07/06 | 3,620 | 3,665 | 3,570 | 3,600 | -120 | -3.2% | 9,700 |
| 2016/07/05 | 3,790 | 3,790 | 3,635 | 3,720 | +10 | +0.3% | 6,900 |
| 2016/07/04 | 3,685 | 3,815 | 3,625 | 3,710 | +10 | +0.3% | 13,500 |
| 2016/07/01 | 3,780 | 3,860 | 3,670 | 3,700 | -75 | -2% | 16,500 |
| 2016/06/30 | 4,010 | 4,200 | 3,605 | 3,775 | -165 | -4.2% | 47,400 |
| 2016/06/29 | 4,050 | 4,100 | 3,810 | 3,940 | +35 | +0.9% | 19,300 |
| 2016/06/28 | 3,840 | 3,980 | 3,730 | 3,905 | -75 | -1.9% | 22,900 |
2001～
2050
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 | 604,000円 | +15.1% | +84.5% | 4.85% | 10.31倍 | 6.65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 | 30,900円 | +4.4% | -2.4% | 3.24% | 13.83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 | 108,900円 | - | - | 0.00% | 21.07倍 | 4.76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 | 37,500円 | +6.0% | +13.0% | 1.07% | 17.74倍 | 2.70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
