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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 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 |
| 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 |
2501～
2550
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
