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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 6,880 | 6,880 | 6,790 | 6,820 | +50 | +0.7% | 600 |
| 2015/08/07 | 6,750 | 6,830 | 6,700 | 6,770 | -80 | -1.2% | 1,700 |
| 2015/08/06 | 6,950 | 6,960 | 6,750 | 6,850 | -100 | -1.4% | 2,000 |
| 2015/08/05 | 6,670 | 7,090 | 6,650 | 6,950 | +230 | +3.4% | 5,700 |
| 2015/08/04 | 7,040 | 7,040 | 6,700 | 6,720 | -320 | -4.5% | 9,700 |
| 2015/08/03 | 7,220 | 7,240 | 7,040 | 7,040 | -160 | -2.2% | 4,500 |
| 2015/07/31 | 7,160 | 7,250 | 6,980 | 7,200 | +50 | +0.7% | 9,100 |
| 2015/07/30 | 7,470 | 7,580 | 7,020 | 7,150 | -1,050 | -12.8% | 35,400 |
| 2015/07/29 | 7,960 | 8,300 | 7,830 | 8,200 | +240 | +3% | 10,500 |
| 2015/07/28 | 7,780 | 7,990 | 7,620 | 7,960 | +160 | +2.1% | 4,000 |
| 2015/07/27 | 8,000 | 8,100 | 7,720 | 7,800 | -200 | -2.5% | 6,300 |
| 2015/07/24 | 7,990 | 8,000 | 7,870 | 8,000 | -10 | -0.1% | 3,300 |
| 2015/07/23 | 7,890 | 8,050 | 7,850 | 8,010 | +140 | +1.8% | 4,000 |
| 2015/07/22 | 8,000 | 8,050 | 7,810 | 7,870 | -80 | -1% | 4,600 |
| 2015/07/21 | 8,130 | 8,200 | 7,890 | 7,950 | -140 | -1.7% | 6,400 |
| 2015/07/17 | 7,950 | 8,180 | 7,900 | 8,090 | +170 | +2.1% | 15,100 |
| 2015/07/16 | 7,740 | 7,950 | 7,680 | 7,920 | +200 | +2.6% | 6,700 |
| 2015/07/15 | 7,500 | 7,980 | 7,460 | 7,720 | +370 | +5% | 23,500 |
| 2015/07/14 | 7,200 | 7,420 | 7,200 | 7,350 | +190 | +2.7% | 2,200 |
| 2015/07/13 | 7,160 | 7,280 | 7,150 | 7,160 | +10 | +0.1% | 2,300 |
| 2015/07/10 | 7,350 | 7,350 | 7,100 | 7,150 | -200 | -2.7% | 4,500 |
| 2015/07/09 | 6,930 | 7,380 | 6,550 | 7,350 | +260 | +3.7% | 9,900 |
| 2015/07/08 | 7,420 | 7,470 | 7,050 | 7,090 | -420 | -5.6% | 7,400 |
| 2015/07/07 | 7,440 | 7,580 | 7,380 | 7,510 | +100 | +1.3% | 8,100 |
| 2015/07/06 | 7,530 | 7,580 | 7,310 | 7,410 | -90 | -1.2% | 8,200 |
| 2015/07/03 | 7,340 | 7,620 | 7,290 | 7,500 | +130 | +1.8% | 13,800 |
| 2015/07/02 | 7,320 | 7,480 | 7,230 | 7,370 | -60 | -0.8% | 7,900 |
| 2015/07/01 | 7,110 | 7,490 | 7,110 | 7,430 | +400 | +5.7% | 8,200 |
| 2015/06/30 | 6,940 | 7,170 | 6,940 | 7,030 | +90 | +1.3% | 7,000 |
| 2015/06/29 | 6,830 | 7,160 | 6,820 | 6,940 | -290 | -4% | 7,700 |
| 2015/06/26 | 7,510 | 7,580 | 7,230 | 7,230 | -260 | -3.5% | 6,000 |
| 2015/06/25 | 7,360 | 7,580 | 7,360 | 7,490 | +130 | +1.8% | 9,700 |
| 2015/06/24 | 7,340 | 7,390 | 7,320 | 7,360 | +40 | +0.5% | 2,700 |
| 2015/06/23 | 7,450 | 7,450 | 7,280 | 7,320 | -50 | -0.7% | 2,800 |
| 2015/06/22 | 7,350 | 7,450 | 7,320 | 7,370 | +120 | +1.7% | 7,300 |
| 2015/06/19 | 7,150 | 7,300 | 7,150 | 7,250 | +130 | +1.8% | 4,400 |
| 2015/06/18 | 7,340 | 7,340 | 7,110 | 7,120 | -220 | -3% | 10,200 |
| 2015/06/17 | 7,470 | 7,470 | 7,290 | 7,340 | -40 | -0.5% | 9,900 |
| 2015/06/16 | 7,670 | 7,720 | 7,370 | 7,380 | -440 | -5.6% | 27,500 |
| 2015/06/15 | 7,420 | 7,920 | 7,300 | 7,820 | +270 | +3.6% | 27,400 |
| 2015/06/12 | 7,800 | 7,800 | 7,400 | 7,550 | -240 | -3.1% | 20,100 |
| 2015/06/11 | 7,900 | 7,920 | 7,650 | 7,790 | -140 | -1.8% | 28,700 |
| 2015/06/10 | 8,180 | 8,750 | 7,910 | 7,930 | +50 | +0.6% | 93,000 |
| 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 |
2451～
2500
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
