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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 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 |
| 2015/01/21 | 6,320 | 6,320 | 6,000 | 6,050 | -120 | -1.9% | 4,400 |
| 2015/01/20 | 6,120 | 6,200 | 6,000 | 6,170 | +150 | +2.5% | 4,600 |
| 2015/01/19 | 5,940 | 6,180 | 5,940 | 6,020 | +30 | +0.5% | 4,700 |
| 2015/01/16 | 6,010 | 6,130 | 5,820 | 5,990 | -220 | -3.5% | 22,400 |
| 2015/01/15 | 6,350 | 6,490 | 6,110 | 6,210 | -290 | -4.5% | 15,700 |
| 2015/01/14 | 6,460 | 6,670 | 6,460 | 6,500 | +40 | +0.6% | 10,100 |
| 2015/01/13 | 6,660 | 6,660 | 6,300 | 6,460 | -260 | -3.9% | 17,000 |
| 2015/01/09 | 6,850 | 6,940 | 6,700 | 6,720 | -60 | -0.9% | 18,200 |
| 2015/01/08 | 7,320 | 7,320 | 6,780 | 6,780 | -410 | -5.7% | 39,700 |
| 2015/01/07 | 7,740 | 8,100 | 7,110 | 7,190 | -700 | -8.9% | 85,000 |
| 2015/01/06 | 7,440 | 8,180 | 7,220 | 7,890 | +230 | +3% | 132,400 |
| 2015/01/05 | 6,700 | 7,660 | 6,620 | 7,660 | +1,000 | +15% | 79,500 |
| 2014/12/30 | 6,880 | 6,900 | 6,660 | 6,660 | -230 | -3.3% | 24,000 |
2551～
2600
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
