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 |
---|---|---|---|---|---|---|---|
2023/03/29 | 2,877 | 2,922 | 2,866 | 2,922 | +45 | +1.6% | 1,800 |
2023/03/28 | 2,925 | 2,925 | 2,831 | 2,877 | +37 | +1.3% | 1,000 |
2023/03/27 | 2,824 | 2,883 | 2,790 | 2,840 | +66 | +2.4% | 1,400 |
2023/03/24 | 2,772 | 2,788 | 2,771 | 2,774 | -15 | -0.5% | 800 |
2023/03/23 | 2,773 | 2,821 | 2,726 | 2,789 | -33 | -1.2% | 1,500 |
2023/03/22 | 2,873 | 2,873 | 2,751 | 2,822 | -44 | -1.5% | 2,900 |
2023/03/20 | 2,850 | 2,890 | 2,782 | 2,866 | +84 | +3% | 3,400 |
2023/03/17 | 2,805 | 2,824 | 2,782 | 2,782 | +34 | +1.2% | 1,600 |
2023/03/16 | 2,709 | 2,775 | 2,709 | 2,748 | -52 | -1.9% | 1,200 |
2023/03/15 | 2,708 | 2,800 | 2,660 | 2,800 | +142 | +5.3% | 1,400 |
2023/03/14 | 2,855 | 2,855 | 2,634 | 2,658 | -97 | -3.5% | 3,400 |
2023/03/13 | 2,850 | 2,850 | 2,725 | 2,755 | -183 | -6.2% | 3,300 |
2023/03/10 | 2,959 | 2,984 | 2,936 | 2,938 | -21 | -0.7% | 1,300 |
2023/03/09 | 3,000 | 3,000 | 2,901 | 2,959 | ±0 | ±0% | 2,400 |
2023/03/08 | 2,956 | 2,994 | 2,956 | 2,959 | -41 | -1.4% | 1,000 |
2023/03/07 | 3,010 | 3,010 | 2,900 | 3,000 | +40 | +1.4% | 3,700 |
2023/03/06 | 2,940 | 3,000 | 2,920 | 2,960 | +40 | +1.4% | 4,700 |
2023/03/03 | 2,926 | 2,929 | 2,870 | 2,920 | -13 | -0.4% | 2,300 |
2023/03/02 | 2,862 | 2,936 | 2,840 | 2,933 | +35 | +1.2% | 2,400 |
2023/03/01 | 3,020 | 3,020 | 2,870 | 2,898 | -112 | -3.7% | 2,700 |
2023/02/28 | 3,000 | 3,020 | 2,957 | 3,010 | +38 | +1.3% | 3,500 |
2023/02/27 | 3,065 | 3,065 | 2,940 | 2,972 | -28 | -0.9% | 1,900 |
2023/02/24 | 2,987 | 3,050 | 2,920 | 3,000 | -95 | -3.1% | 8,000 |
2023/02/22 | 2,884 | 3,340 | 2,884 | 3,095 | +171 | +5.8% | 22,600 |
2023/02/21 | 2,942 | 2,998 | 2,842 | 2,924 | -68 | -2.3% | 12,100 |
2023/02/20 | 3,195 | 3,195 | 2,894 | 2,992 | -133 | -4.3% | 17,900 |
2023/02/17 | 2,991 | 3,125 | 2,801 | 3,125 | -5 | -0.2% | 75,900 |
2023/02/16 | 3,300 | 3,900 | 2,977 | 3,130 | +464 | +17.4% | 396,800 |
2023/02/15 | 2,666 | 2,666 | 2,666 | 2,666 | +500 | +23.1% | 5,500 |
2023/02/14 | 2,166 | 2,166 | 2,166 | 2,166 | - | - | 3,800 |
2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/10 | 1,766 | 1,766 | 1,766 | 1,766 | ±0 | ±0% | 100 |
2023/02/09 | 1,761 | 1,780 | 1,761 | 1,766 | +11 | +0.6% | 500 |
2023/02/08 | 1,790 | 1,790 | 1,755 | 1,755 | -70 | -3.8% | 1,200 |
2023/02/07 | 1,914 | 1,932 | 1,800 | 1,825 | -129 | -6.6% | 3,200 |
2023/02/06 | 1,844 | 2,100 | 1,812 | 1,954 | +110 | +6% | 6,000 |
2023/02/03 | 1,839 | 1,849 | 1,836 | 1,844 | +85 | +4.8% | 1,400 |
2023/02/02 | 1,850 | 1,889 | 1,720 | 1,759 | +42 | +2.4% | 3,300 |
2023/02/01 | 1,718 | 1,718 | 1,710 | 1,717 | +7 | +0.4% | 900 |
2023/01/31 | 1,670 | 1,710 | 1,670 | 1,710 | ±0 | ±0% | 300 |
2023/01/30 | 1,709 | 1,710 | 1,709 | 1,710 | - | - | 300 |
2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/26 | 1,666 | 1,666 | 1,666 | 1,666 | +1 | +0.1% | 100 |
2023/01/25 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 200 |
2023/01/24 | 1,665 | 1,665 | 1,665 | 1,665 | +40 | +2.5% | 100 |
2023/01/23 | 1,625 | 1,625 | 1,625 | 1,625 | - | - | 200 |
2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/19 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 200 |
2023/01/18 | 1,690 | 1,690 | 1,650 | 1,650 | - | - | 600 |
2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
401~
450
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 | 609,000円 | +15.1% | +84.5% | 4.81% | 10.39倍 | 6.70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 | 79,500円 | +11.0% | +11.0% | 0.00% | 10.59倍 | 2.81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