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 |
|---|---|---|---|---|---|---|---|
| 2016/06/27 | 3,900 | 4,300 | 3,900 | 3,980 | +130 | +3.4% | 28,700 |
| 2016/06/24 | 4,350 | 4,465 | 3,600 | 3,850 | -340 | -8.1% | 60,800 |
| 2016/06/23 | 4,390 | 4,410 | 4,050 | 4,190 | -270 | -6.1% | 67,700 |
| 2016/06/22 | 4,500 | 4,500 | 4,000 | 4,460 | +660 | +17.4% | 198,100 |
| 2016/06/21 | 3,900 | 3,925 | 3,705 | 3,800 | -10 | -0.3% | 29,300 |
| 2016/06/20 | 3,700 | 4,135 | 3,625 | 3,810 | -375 | -9% | 78,000 |
| 2016/06/17 | 3,685 | 4,185 | 3,660 | 4,185 | +700 | +20.1% | 175,300 |
| 2016/06/16 | 4,000 | 4,025 | 3,450 | 3,485 | -540 | -13.4% | 56,800 |
| 2016/06/15 | 4,070 | 4,400 | 3,960 | 4,025 | -585 | -12.7% | 103,800 |
| 2016/06/14 | 5,110 | 5,190 | 4,610 | 4,610 | -1,000 | -17.8% | 140,000 |
| 2016/06/13 | 5,250 | 5,610 | 5,100 | 5,610 | +705 | +14.4% | 374,200 |
| 2016/06/10 | 4,900 | 4,905 | 4,900 | 4,905 | +700 | +16.6% | 33,900 |
| 2016/06/09 | 4,715 | 5,060 | 4,200 | 4,205 | -385 | -8.4% | 283,700 |
| 2016/06/08 | 4,590 | 4,590 | 4,590 | 4,590 | +700 | +18% | 15,200 |
| 2016/06/07 | 3,910 | 4,050 | 3,680 | 3,890 | -160 | -4% | 83,800 |
| 2016/06/06 | 4,500 | 4,740 | 3,855 | 4,050 | -40 | -1% | 264,000 |
| 2016/06/03 | 3,600 | 4,090 | 3,510 | 4,090 | +700 | +20.6% | 233,100 |
| 2016/06/02 | 3,390 | 3,390 | 3,210 | 3,390 | +503 | +17.4% | 49,500 |
| 2016/06/01 | 2,490 | 2,887 | 2,490 | 2,887 | +500 | +20.9% | 43,600 |
| 2016/05/31 | 2,369 | 2,434 | 2,369 | 2,387 | +17 | +0.7% | 800 |
| 2016/05/30 | 2,390 | 2,440 | 2,370 | 2,370 | -16 | -0.7% | 600 |
| 2016/05/27 | 2,405 | 2,411 | 2,386 | 2,386 | -40 | -1.6% | 700 |
| 2016/05/26 | 2,402 | 2,468 | 2,402 | 2,426 | -14 | -0.6% | 1,500 |
| 2016/05/25 | 2,499 | 2,499 | 2,440 | 2,440 | -60 | -2.4% | 600 |
| 2016/05/24 | 2,570 | 2,570 | 2,463 | 2,500 | -20 | -0.8% | 700 |
| 2016/05/23 | 2,499 | 2,520 | 2,498 | 2,520 | +16 | +0.6% | 800 |
| 2016/05/20 | 2,490 | 2,504 | 2,490 | 2,504 | +14 | +0.6% | 900 |
| 2016/05/19 | 2,490 | 2,500 | 2,490 | 2,490 | +6 | +0.2% | 900 |
| 2016/05/18 | 2,583 | 2,583 | 2,420 | 2,484 | +51 | +2.1% | 3,000 |
| 2016/05/17 | 2,430 | 2,433 | 2,403 | 2,433 | -86 | -3.4% | 400 |
| 2016/05/16 | 2,450 | 2,519 | 2,422 | 2,519 | +39 | +1.6% | 500 |
| 2016/05/13 | 2,549 | 2,590 | 2,480 | 2,480 | -69 | -2.7% | 1,100 |
| 2016/05/12 | 2,465 | 2,549 | 2,464 | 2,549 | +84 | +3.4% | 4,600 |
| 2016/05/11 | 2,450 | 2,472 | 2,450 | 2,465 | +45 | +1.9% | 2,600 |
| 2016/05/10 | 2,400 | 2,442 | 2,394 | 2,420 | +26 | +1.1% | 2,800 |
| 2016/05/09 | 2,485 | 2,485 | 2,350 | 2,394 | +59 | +2.5% | 2,200 |
| 2016/05/06 | 2,301 | 2,400 | 2,301 | 2,335 | +35 | +1.5% | 3,100 |
| 2016/05/02 | 2,250 | 2,371 | 2,210 | 2,300 | -100 | -4.2% | 4,800 |
| 2016/04/28 | 2,418 | 2,427 | 2,381 | 2,400 | -15 | -0.6% | 2,100 |
| 2016/04/27 | 2,465 | 2,465 | 2,415 | 2,415 | -34 | -1.4% | 1,200 |
| 2016/04/26 | 2,466 | 2,550 | 2,449 | 2,449 | -16 | -0.6% | 12,000 |
| 2016/04/25 | 2,470 | 2,496 | 2,461 | 2,465 | -5 | -0.2% | 4,200 |
| 2016/04/22 | 2,448 | 2,500 | 2,448 | 2,470 | +22 | +0.9% | 6,500 |
| 2016/04/21 | 2,500 | 2,500 | 2,448 | 2,448 | -12 | -0.5% | 3,000 |
| 2016/04/20 | 2,521 | 2,521 | 2,435 | 2,460 | -19 | -0.8% | 6,300 |
| 2016/04/19 | 2,400 | 2,479 | 2,400 | 2,479 | +103 | +4.3% | 2,500 |
| 2016/04/18 | 2,329 | 2,379 | 2,329 | 2,376 | -2 | -0.1% | 800 |
| 2016/04/15 | 2,390 | 2,415 | 2,371 | 2,378 | -12 | -0.5% | 6,400 |
| 2016/04/14 | 2,410 | 2,462 | 2,390 | 2,390 | -3 | -0.1% | 9,500 |
| 2016/04/13 | 2,389 | 2,450 | 2,383 | 2,393 | +11 | +0.5% | 21,800 |
2051～
2100
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
