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 |
|---|---|---|---|---|---|---|---|
| 2016/01/29 | 2,612 | 2,682 | 2,546 | 2,632 | +12 | +0.5% | 3,200 |
| 2016/01/28 | 2,664 | 2,690 | 2,620 | 2,620 | +6 | +0.2% | 1,700 |
| 2016/01/27 | 2,630 | 2,650 | 2,612 | 2,614 | +14 | +0.5% | 900 |
| 2016/01/26 | 2,622 | 2,622 | 2,595 | 2,600 | -98 | -3.6% | 800 |
| 2016/01/25 | 2,546 | 2,698 | 2,546 | 2,698 | +52 | +2% | 2,100 |
| 2016/01/22 | 2,700 | 2,700 | 2,580 | 2,646 | +67 | +2.6% | 800 |
| 2016/01/21 | 2,680 | 2,750 | 2,550 | 2,579 | -151 | -5.5% | 3,000 |
| 2016/01/20 | 2,840 | 2,840 | 2,730 | 2,730 | -110 | -3.9% | 1,300 |
| 2016/01/19 | 2,790 | 2,840 | 2,790 | 2,840 | ±0 | ±0% | 600 |
| 2016/01/18 | 2,780 | 2,900 | 2,767 | 2,840 | -70 | -2.4% | 1,300 |
| 2016/01/15 | 2,930 | 3,025 | 2,910 | 2,910 | -20 | -0.7% | 1,400 |
| 2016/01/14 | 2,977 | 2,977 | 2,895 | 2,930 | -48 | -1.6% | 1,200 |
| 2016/01/13 | 3,000 | 3,000 | 2,931 | 2,978 | +68 | +2.3% | 500 |
| 2016/01/12 | 3,085 | 3,085 | 2,910 | 2,910 | -165 | -5.4% | 3,400 |
| 2016/01/08 | 3,125 | 3,125 | 3,065 | 3,075 | -50 | -1.6% | 2,200 |
| 2016/01/07 | 3,200 | 3,230 | 3,120 | 3,125 | -105 | -3.3% | 3,000 |
| 2016/01/06 | 3,285 | 3,305 | 3,160 | 3,230 | +15 | +0.5% | 2,100 |
| 2016/01/05 | 3,150 | 3,270 | 3,145 | 3,215 | +15 | +0.5% | 1,500 |
| 2016/01/04 | 3,135 | 3,215 | 3,135 | 3,200 | +65 | +2.1% | 3,600 |
| 2015/12/30 | 3,120 | 3,170 | 3,080 | 3,135 | ±0 | ±0% | 3,400 |
| 2015/12/29 | 3,135 | 3,180 | 3,090 | 3,135 | ±0 | ±0% | 3,200 |
| 2015/12/28 | 3,070 | 3,165 | 3,070 | 3,135 | +15 | +0.5% | 3,900 |
| 2015/12/25 | 3,320 | 3,320 | 3,065 | 3,120 | -200 | -6% | 11,900 |
| 2015/12/24 | 3,445 | 3,445 | 3,320 | 3,320 | -100 | -2.9% | 4,700 |
| 2015/12/22 | 3,370 | 3,560 | 3,320 | 3,420 | +50 | +1.5% | 4,200 |
| 2015/12/21 | 3,320 | 3,390 | 3,320 | 3,370 | -120 | -3.4% | 4,600 |
| 2015/12/18 | 3,500 | 3,570 | 3,470 | 3,490 | +60 | +1.7% | 6,500 |
| 2015/12/17 | 3,555 | 3,555 | 3,370 | 3,430 | -115 | -3.2% | 8,600 |
| 2015/12/16 | 3,590 | 3,600 | 3,545 | 3,545 | -70 | -1.9% | 5,900 |
| 2015/12/15 | 3,700 | 3,720 | 3,615 | 3,615 | -125 | -3.3% | 5,400 |
| 2015/12/14 | 3,800 | 3,860 | 3,700 | 3,740 | -160 | -4.1% | 8,500 |
| 2015/12/11 | 3,940 | 3,940 | 3,895 | 3,900 | +10 | +0.3% | 14,100 |
| 2015/12/10 | 3,900 | 3,965 | 3,865 | 3,890 | -80 | -2% | 5,900 |
| 2015/12/09 | 3,970 | 4,010 | 3,970 | 3,970 | -40 | -1% | 2,700 |
| 2015/12/08 | 4,055 | 4,070 | 3,980 | 4,010 | -60 | -1.5% | 4,900 |
| 2015/12/07 | 4,070 | 4,085 | 4,055 | 4,070 | -5 | -0.1% | 3,000 |
| 2015/12/04 | 4,070 | 4,095 | 4,060 | 4,075 | -20 | -0.5% | 1,400 |
| 2015/12/03 | 4,105 | 4,130 | 4,085 | 4,095 | -10 | -0.2% | 2,300 |
| 2015/12/02 | 4,110 | 4,120 | 4,105 | 4,105 | -25 | -0.6% | 800 |
| 2015/12/01 | 4,115 | 4,130 | 4,100 | 4,130 | +10 | +0.2% | 1,500 |
| 2015/11/30 | 4,155 | 4,155 | 4,120 | 4,120 | -35 | -0.8% | 900 |
| 2015/11/27 | 4,100 | 4,165 | 4,100 | 4,155 | +20 | +0.5% | 1,500 |
| 2015/11/26 | 4,125 | 4,200 | 4,125 | 4,135 | -95 | -2.2% | 1,200 |
| 2015/11/25 | 4,230 | 4,260 | 4,180 | 4,230 | ±0 | ±0% | 1,000 |
| 2015/11/24 | 4,220 | 4,310 | 4,220 | 4,230 | +50 | +1.2% | 3,000 |
| 2015/11/20 | 4,125 | 4,185 | 4,125 | 4,180 | +55 | +1.3% | 1,400 |
| 2015/11/19 | 4,110 | 4,140 | 4,100 | 4,125 | +15 | +0.4% | 1,700 |
| 2015/11/18 | 4,100 | 4,115 | 4,085 | 4,110 | +10 | +0.2% | 1,300 |
| 2015/11/17 | 4,070 | 4,115 | 4,050 | 4,100 | ±0 | ±0% | 1,900 |
| 2015/11/16 | 4,035 | 4,110 | 4,035 | 4,100 | +10 | +0.2% | 2,400 |
2151～
2200
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
