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 |
|---|---|---|---|---|---|---|---|
| 2016/08/18 | 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 |
| 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 |
2201～
2250
件表示中 / 2612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 | 662,000円 | +9.2% | -3.0% | 5.70% | 11.40倍 | 6.82倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| ツナグＧＨＤ | 85,000円 | +22.0% | +37.5% | 1.65% | 11.79倍 | 3.69倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| エクストリーム | 132,800円 | -3.0% | -42.1% | 4.29% | 11.54倍 | 1.21倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| アスカネット | 41,300円 | +4.4% | +152.8% | 1.69% | 24.76倍 | 1.20倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| グローキッズ | 75,300円 | -2.5% | +12.2% | 5.31% | 11.93倍 | 0.90倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
市場注目の銘柄
チャート関連のコラム
