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 |
|---|---|---|---|---|---|---|---|
| 2015/11/13 | 4,130 | 4,130 | 4,030 | 4,090 | +10 | +0.2% | 2,800 |
| 2015/11/12 | 4,100 | 4,100 | 4,060 | 4,080 | -30 | -0.7% | 900 |
| 2015/11/11 | 4,145 | 4,150 | 4,090 | 4,110 | -35 | -0.8% | 3,200 |
| 2015/11/10 | 4,175 | 4,175 | 4,140 | 4,145 | -10 | -0.2% | 600 |
| 2015/11/09 | 4,150 | 4,195 | 4,100 | 4,155 | +50 | +1.2% | 5,000 |
| 2015/11/06 | 4,070 | 4,125 | 4,070 | 4,105 | +50 | +1.2% | 1,900 |
| 2015/11/05 | 4,120 | 4,120 | 4,040 | 4,055 | -5 | -0.1% | 3,900 |
| 2015/11/04 | 4,070 | 4,125 | 4,060 | 4,060 | +15 | +0.4% | 4,200 |
| 2015/11/02 | 4,320 | 4,345 | 4,005 | 4,045 | -275 | -6.4% | 13,500 |
| 2015/10/30 | 4,490 | 4,490 | 4,265 | 4,320 | -730 | -14.5% | 32,900 |
| 2015/10/29 | 5,030 | 5,120 | 5,030 | 5,050 | +20 | +0.4% | 4,200 |
| 2015/10/28 | 5,080 | 5,260 | 5,000 | 5,030 | -50 | -1% | 5,200 |
| 2015/10/27 | 5,070 | 5,190 | 5,060 | 5,080 | +20 | +0.4% | 3,500 |
| 2015/10/26 | 5,000 | 5,450 | 5,000 | 5,060 | -40 | -0.8% | 12,900 |
| 2015/10/23 | 4,860 | 5,180 | 4,860 | 5,100 | +290 | +6% | 4,400 |
| 2015/10/22 | 4,730 | 4,815 | 4,730 | 4,810 | +40 | +0.8% | 2,000 |
| 2015/10/21 | 4,810 | 4,840 | 4,770 | 4,770 | -40 | -0.8% | 1,700 |
| 2015/10/20 | 4,880 | 4,880 | 4,800 | 4,810 | -65 | -1.3% | 2,900 |
| 2015/10/19 | 5,000 | 5,010 | 4,875 | 4,875 | -125 | -2.5% | 1,500 |
| 2015/10/16 | 4,980 | 5,020 | 4,980 | 5,000 | +5 | +0.1% | 1,600 |
| 2015/10/15 | 4,990 | 4,995 | 4,990 | 4,995 | +75 | +1.5% | 200 |
| 2015/10/14 | 4,915 | 4,985 | 4,915 | 4,920 | -50 | -1% | 900 |
| 2015/10/13 | 4,970 | 5,020 | 4,955 | 4,970 | +70 | +1.4% | 1,600 |
| 2015/10/09 | 4,875 | 4,920 | 4,875 | 4,900 | +50 | +1% | 900 |
| 2015/10/08 | 4,855 | 4,905 | 4,850 | 4,850 | -65 | -1.3% | 600 |
| 2015/10/07 | 4,980 | 4,980 | 4,905 | 4,915 | -5 | -0.1% | 600 |
| 2015/10/06 | 4,920 | 5,000 | 4,920 | 4,920 | ±0 | ±0% | 2,100 |
| 2015/10/05 | 4,750 | 4,920 | 4,750 | 4,920 | +105 | +2.2% | 500 |
| 2015/10/02 | 4,755 | 4,845 | 4,755 | 4,815 | -10 | -0.2% | 1,500 |
| 2015/10/01 | 4,890 | 4,890 | 4,825 | 4,825 | -55 | -1.1% | 900 |
| 2015/09/30 | 4,905 | 4,925 | 4,850 | 4,880 | +115 | +2.4% | 1,300 |
| 2015/09/29 | 4,800 | 4,870 | 4,725 | 4,765 | -115 | -2.4% | 1,200 |
| 2015/09/28 | 4,930 | 5,010 | 4,880 | 4,880 | -150 | -3% | 1,400 |
| 2015/09/25 | 5,100 | 5,100 | 4,950 | 5,030 | +30 | +0.6% | 800 |
| 2015/09/24 | 4,960 | 5,000 | 4,960 | 5,000 | -60 | -1.2% | 500 |
| 2015/09/18 | 4,950 | 5,060 | 4,950 | 5,060 | +130 | +2.6% | 400 |
| 2015/09/17 | 4,925 | 5,070 | 4,925 | 4,930 | +75 | +1.5% | 1,100 |
| 2015/09/16 | 5,150 | 5,150 | 4,850 | 4,855 | -120 | -2.4% | 1,200 |
| 2015/09/15 | 5,100 | 5,200 | 4,975 | 4,975 | -25 | -0.5% | 1,500 |
| 2015/09/14 | 5,050 | 5,170 | 5,000 | 5,000 | +40 | +0.8% | 2,000 |
| 2015/09/11 | 5,150 | 5,190 | 4,915 | 4,960 | +110 | +2.3% | 3,100 |
| 2015/09/10 | 4,780 | 4,900 | 4,780 | 4,850 | -240 | -4.7% | 4,100 |
| 2015/09/09 | 4,765 | 5,090 | 4,765 | 5,090 | +490 | +10.7% | 1,800 |
| 2015/09/08 | 4,510 | 4,690 | 4,510 | 4,600 | +25 | +0.5% | 1,300 |
| 2015/09/07 | 4,750 | 4,750 | 4,400 | 4,575 | -190 | -4% | 5,700 |
| 2015/09/04 | 5,230 | 5,230 | 4,745 | 4,765 | -265 | -5.3% | 2,800 |
| 2015/09/03 | 5,250 | 5,260 | 5,000 | 5,030 | -70 | -1.4% | 1,900 |
| 2015/09/02 | 4,980 | 5,250 | 4,975 | 5,100 | +80 | +1.6% | 2,200 |
| 2015/09/01 | 5,450 | 5,450 | 5,010 | 5,020 | -330 | -6.2% | 5,200 |
| 2015/08/31 | 5,550 | 5,550 | 5,240 | 5,350 | -190 | -3.4% | 2,500 |
2201～
2250
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
