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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 7,560 | 7,970 | 7,500 | 7,880 | +300 | +4% | 26,300 |
| 2015/06/08 | 7,530 | 7,780 | 7,500 | 7,580 | +110 | +1.5% | 11,700 |
| 2015/06/05 | 7,270 | 7,530 | 7,270 | 7,470 | +90 | +1.2% | 7,200 |
| 2015/06/04 | 7,280 | 7,380 | 7,240 | 7,380 | +30 | +0.4% | 4,400 |
| 2015/06/03 | 7,260 | 7,370 | 7,190 | 7,350 | -40 | -0.5% | 4,900 |
| 2015/06/02 | 7,580 | 7,650 | 7,260 | 7,390 | -170 | -2.2% | 14,100 |
| 2015/06/01 | 7,460 | 7,560 | 7,400 | 7,560 | +160 | +2.2% | 12,900 |
| 2015/05/29 | 7,410 | 7,560 | 7,340 | 7,400 | -30 | -0.4% | 11,300 |
| 2015/05/28 | 7,610 | 7,690 | 7,350 | 7,430 | -240 | -3.1% | 13,400 |
| 2015/05/27 | 7,270 | 7,740 | 7,250 | 7,670 | +400 | +5.5% | 22,200 |
| 2015/05/26 | 7,290 | 7,290 | 7,220 | 7,270 | ±0 | ±0% | 3,500 |
| 2015/05/25 | 7,290 | 7,320 | 7,200 | 7,270 | +70 | +1% | 5,000 |
| 2015/05/22 | 7,300 | 7,330 | 7,200 | 7,200 | -80 | -1.1% | 6,100 |
| 2015/05/21 | 7,200 | 7,420 | 7,190 | 7,280 | +110 | +1.5% | 12,200 |
| 2015/05/20 | 7,220 | 7,220 | 7,070 | 7,170 | -50 | -0.7% | 3,000 |
| 2015/05/19 | 7,060 | 7,230 | 7,020 | 7,220 | +100 | +1.4% | 6,200 |
| 2015/05/18 | 7,080 | 7,180 | 6,980 | 7,120 | ±0 | ±0% | 4,400 |
| 2015/05/15 | 7,150 | 7,290 | 7,100 | 7,120 | -60 | -0.8% | 4,200 |
| 2015/05/14 | 7,200 | 7,280 | 7,020 | 7,180 | +20 | +0.3% | 5,900 |
| 2015/05/13 | 7,330 | 7,390 | 7,160 | 7,160 | +130 | +1.8% | 6,600 |
| 2015/05/12 | 7,230 | 7,230 | 6,850 | 7,030 | -310 | -4.2% | 7,800 |
| 2015/05/11 | 7,090 | 7,500 | 7,090 | 7,340 | +250 | +3.5% | 6,300 |
| 2015/05/08 | 7,360 | 7,370 | 6,980 | 7,090 | -400 | -5.3% | 10,800 |
| 2015/05/07 | 7,940 | 7,940 | 7,270 | 7,490 | -310 | -4% | 19,500 |
| 2015/05/01 | 7,510 | 8,020 | 7,320 | 7,800 | +590 | +8.2% | 92,500 |
| 2015/04/30 | 6,690 | 7,420 | 6,630 | 7,210 | +790 | +12.3% | 92,400 |
| 2015/04/28 | 6,530 | 6,600 | 6,380 | 6,420 | -80 | -1.2% | 2,800 |
| 2015/04/27 | 6,420 | 6,620 | 6,420 | 6,500 | +90 | +1.4% | 4,600 |
| 2015/04/24 | 6,390 | 6,420 | 6,390 | 6,410 | +20 | +0.3% | 1,700 |
| 2015/04/23 | 6,400 | 6,440 | 6,390 | 6,390 | -10 | -0.2% | 1,500 |
| 2015/04/22 | 6,410 | 6,540 | 6,400 | 6,400 | -60 | -0.9% | 1,500 |
| 2015/04/21 | 6,450 | 6,490 | 6,410 | 6,460 | +30 | +0.5% | 700 |
| 2015/04/20 | 6,510 | 6,530 | 6,350 | 6,430 | -180 | -2.7% | 5,500 |
| 2015/04/17 | 6,570 | 6,770 | 6,510 | 6,610 | +110 | +1.7% | 7,300 |
| 2015/04/16 | 6,540 | 6,590 | 6,450 | 6,500 | -110 | -1.7% | 2,800 |
| 2015/04/15 | 6,580 | 6,770 | 6,520 | 6,610 | +20 | +0.3% | 6,400 |
| 2015/04/14 | 6,620 | 6,660 | 6,500 | 6,590 | -10 | -0.2% | 3,800 |
| 2015/04/13 | 6,550 | 6,600 | 6,380 | 6,600 | +220 | +3.4% | 4,800 |
| 2015/04/10 | 6,350 | 6,380 | 6,330 | 6,380 | +30 | +0.5% | 1,400 |
| 2015/04/09 | 6,350 | 6,490 | 6,300 | 6,350 | -40 | -0.6% | 3,000 |
| 2015/04/08 | 6,350 | 6,530 | 6,350 | 6,390 | -60 | -0.9% | 3,600 |
| 2015/04/07 | 6,620 | 6,620 | 6,390 | 6,450 | -180 | -2.7% | 4,100 |
| 2015/04/06 | 6,360 | 6,730 | 6,310 | 6,630 | +470 | +7.6% | 16,800 |
| 2015/04/03 | 6,190 | 6,420 | 6,160 | 6,160 | -130 | -2.1% | 7,800 |
| 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 |
2401～
2450
件表示中 / 2519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 | 884,000円 | +16.5% | +16.0% | 5.10% | 12.74倍 | 13.94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 |
| ティア | 43,700円 | +13.3% | +16.3% | 4.58% | 12.53倍 | 1.20倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ラストワンマイル | 297,500円 | +18.9% | +21.8% | 0.67% | 13.23倍 | 2.86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 |
| ｎｍｓ ＨＤ | 45,000円 | +3.5% | +14.6% | 3.11% | 8.26倍 | 2.07倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| リベロ | 181,100円 | +30.2% | +68.8% | 1.66% | 17.98倍 | 4.24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 |
市場注目の銘柄
チャート関連のコラム
