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 |
|---|---|---|---|---|---|---|---|
| 2015/04/02 | 6,220 | 6,790 | 6,120 | 6,290 | +270 | +4.5% | 27,900 |
| 2015/04/01 | 6,060 | 6,060 | 6,020 | 6,020 | -40 | -0.7% | 3,000 |
| 2015/03/31 | 6,030 | 6,100 | 6,030 | 6,060 | +40 | +0.7% | 2,900 |
| 2015/03/30 | 6,030 | 6,110 | 6,010 | 6,020 | ±0 | ±0% | 4,000 |
| 2015/03/27 | 6,040 | 6,100 | 6,010 | 6,020 | -80 | -1.3% | 5,600 |
| 2015/03/26 | 6,150 | 6,150 | 6,100 | 6,100 | -50 | -0.8% | 3,100 |
| 2015/03/25 | 6,150 | 6,240 | 6,130 | 6,150 | -20 | -0.3% | 5,200 |
| 2015/03/24 | 6,370 | 6,370 | 6,170 | 6,170 | -130 | -2.1% | 5,600 |
| 2015/03/23 | 6,300 | 6,360 | 6,250 | 6,300 | +70 | +1.1% | 4,600 |
| 2015/03/20 | 6,170 | 6,310 | 6,150 | 6,230 | -60 | -1% | 6,100 |
| 2015/03/19 | 6,260 | 6,320 | 6,130 | 6,290 | -70 | -1.1% | 7,800 |
| 2015/03/18 | 6,480 | 6,480 | 6,360 | 6,360 | -20 | -0.3% | 4,900 |
| 2015/03/17 | 6,350 | 6,440 | 6,250 | 6,380 | +130 | +2.1% | 4,500 |
| 2015/03/16 | 6,630 | 6,630 | 6,210 | 6,250 | -280 | -4.3% | 11,600 |
| 2015/03/13 | 6,700 | 6,720 | 6,470 | 6,530 | -270 | -4% | 9,700 |
| 2015/03/12 | 6,310 | 6,950 | 6,310 | 6,800 | +520 | +8.3% | 31,000 |
| 2015/03/11 | 6,120 | 6,540 | 6,120 | 6,280 | +160 | +2.6% | 13,300 |
| 2015/03/10 | 6,220 | 6,220 | 6,060 | 6,120 | -10 | -0.2% | 2,600 |
| 2015/03/09 | 6,040 | 6,220 | 6,010 | 6,130 | -10 | -0.2% | 4,400 |
| 2015/03/06 | 6,300 | 6,300 | 6,140 | 6,140 | -170 | -2.7% | 1,200 |
| 2015/03/05 | 6,120 | 6,340 | 6,120 | 6,310 | +190 | +3.1% | 4,200 |
| 2015/03/04 | 6,100 | 6,240 | 6,030 | 6,120 | ±0 | ±0% | 4,500 |
| 2015/03/03 | 6,410 | 6,440 | 6,120 | 6,120 | -290 | -4.5% | 7,800 |
| 2015/03/02 | 6,410 | 6,500 | 6,300 | 6,410 | +30 | +0.5% | 2,300 |
| 2015/02/27 | 6,340 | 6,430 | 6,300 | 6,380 | +40 | +0.6% | 5,700 |
| 2015/02/26 | 6,440 | 6,600 | 6,320 | 6,340 | -80 | -1.2% | 8,500 |
| 2015/02/25 | 6,460 | 6,570 | 6,420 | 6,420 | -140 | -2.1% | 4,700 |
| 2015/02/24 | 6,710 | 6,980 | 6,450 | 6,560 | -240 | -3.5% | 25,800 |
| 2015/02/23 | 6,260 | 6,860 | 6,260 | 6,800 | +580 | +9.3% | 34,600 |
| 2015/02/20 | 6,230 | 6,290 | 6,140 | 6,220 | +30 | +0.5% | 8,400 |
| 2015/02/19 | 6,540 | 6,570 | 6,150 | 6,190 | -210 | -3.3% | 14,500 |
| 2015/02/18 | 6,000 | 6,730 | 6,000 | 6,400 | +580 | +10% | 52,100 |
| 2015/02/17 | 5,790 | 5,960 | 5,780 | 5,820 | -170 | -2.8% | 9,400 |
| 2015/02/16 | 6,000 | 6,020 | 5,820 | 5,990 | -10 | -0.2% | 12,200 |
| 2015/02/13 | 6,090 | 6,140 | 6,000 | 6,000 | -170 | -2.8% | 5,800 |
| 2015/02/12 | 6,250 | 6,330 | 6,170 | 6,170 | +20 | +0.3% | 9,500 |
| 2015/02/10 | 5,940 | 6,170 | 5,940 | 6,150 | +110 | +1.8% | 8,200 |
| 2015/02/09 | 5,990 | 6,150 | 5,940 | 6,040 | +240 | +4.1% | 17,400 |
| 2015/02/06 | 5,840 | 6,080 | 5,680 | 5,800 | +60 | +1% | 25,600 |
| 2015/02/05 | 5,720 | 5,820 | 5,630 | 5,740 | +120 | +2.1% | 8,700 |
| 2015/02/04 | 5,800 | 5,860 | 5,500 | 5,620 | -170 | -2.9% | 8,400 |
| 2015/02/03 | 5,930 | 6,000 | 5,780 | 5,790 | -40 | -0.7% | 7,900 |
| 2015/02/02 | 5,800 | 6,130 | 5,770 | 5,830 | +10 | +0.2% | 9,600 |
| 2015/01/30 | 5,850 | 5,940 | 5,770 | 5,820 | -70 | -1.2% | 7,200 |
| 2015/01/29 | 5,930 | 6,200 | 5,850 | 5,890 | -10 | -0.2% | 12,200 |
| 2015/01/28 | 5,810 | 5,900 | 5,720 | 5,900 | +60 | +1% | 6,200 |
| 2015/01/27 | 5,680 | 5,940 | 5,680 | 5,840 | +130 | +2.3% | 12,200 |
| 2015/01/26 | 5,700 | 5,830 | 5,700 | 5,710 | -80 | -1.4% | 4,000 |
| 2015/01/23 | 5,800 | 5,920 | 5,670 | 5,790 | -10 | -0.2% | 6,800 |
| 2015/01/22 | 6,050 | 6,050 | 5,660 | 5,800 | -250 | -4.1% | 8,600 |
2351～
2400
件表示中 / 2425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% | 10.30倍 | 6.64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 |
| トレンダーズ | 83,700円 | +13.7% | +29.4% | 3.23% | 10.50倍 | 1.58倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| ＷＯＬＶＥＳ | 79,100円 | +11.0% | +11.0% | 0.00% | 10.53倍 | 2.79倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。一次から二次診療まで幅広い治療サービス提供 |
| リベロ | 128,000円 | +19.0% | +125.1% | 0.00% | 25.81倍 | 2.92倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| Ｚｅｎｋｅｎ | 51,900円 | +6.6% | +43.6% | 2.50% | 16.58倍 | 0.51倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
市場注目の銘柄
チャート関連のコラム
