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 |
|---|---|---|---|---|---|---|---|
| 2016/01/22 | 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 |
| 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 |
2251～
2300
件表示中 / 2521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 | 903,000円 | +16.5% | +16.0% | 4.99% | 13.02倍 | 14.24倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| ＡＶｉＣ | 163,600円 | +30.1% | +51.5% | 0.00% | 22.25倍 | 6.44倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| ベルトラ | 27,200円 | +25.5% | - | 0.00% | 24.89倍 | 3.99倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| 平安レイ | 80,000円 | +3.1% | +8.7% | 4.13% | 7.65倍 | 0.46倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ラストワンマイル | 297,400円 | +18.9% | +21.8% | 0.67% | 13.23倍 | 2.85倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
市場注目の銘柄
チャート関連のコラム
