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 |
---|---|---|---|---|---|---|---|
2020/03/19 | 915 | 915 | 880 | 880 | -35 | -3.8% | 400 |
2020/03/18 | 915 | 915 | 915 | 915 | +27 | +3% | 200 |
2020/03/17 | 881 | 931 | 870 | 888 | -38 | -4.1% | 2,100 |
2020/03/16 | 955 | 955 | 920 | 926 | -14 | -1.5% | 2,900 |
2020/03/13 | 1,015 | 1,015 | 937 | 940 | -160 | -14.5% | 5,000 |
2020/03/12 | 1,067 | 1,100 | 1,055 | 1,100 | -57 | -4.9% | 3,000 |
2020/03/11 | 1,290 | 1,290 | 1,157 | 1,157 | -43 | -3.6% | 700 |
2020/03/10 | 1,163 | 1,200 | 1,150 | 1,200 | -72 | -5.7% | 3,200 |
2020/03/09 | 1,286 | 1,310 | 1,242 | 1,272 | -61 | -4.6% | 1,100 |
2020/03/06 | 1,343 | 1,343 | 1,333 | 1,333 | -26 | -1.9% | 700 |
2020/03/05 | 1,371 | 1,371 | 1,342 | 1,359 | +9 | +0.7% | 1,500 |
2020/03/04 | 1,346 | 1,350 | 1,331 | 1,350 | -8 | -0.6% | 1,700 |
2020/03/03 | 1,414 | 1,440 | 1,344 | 1,358 | -116 | -7.9% | 9,800 |
2020/03/02 | 1,430 | 1,474 | 1,421 | 1,474 | +39 | +2.7% | 1,300 |
2020/02/28 | 1,442 | 1,472 | 1,435 | 1,435 | -49 | -3.3% | 2,100 |
2020/02/27 | 1,501 | 1,501 | 1,484 | 1,484 | +8 | +0.5% | 500 |
2020/02/26 | 1,529 | 1,530 | 1,476 | 1,476 | -26 | -1.7% | 3,000 |
2020/02/25 | 1,557 | 1,557 | 1,502 | 1,502 | - | - | 2,800 |
2020/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/20 | 1,583 | 1,586 | 1,583 | 1,583 | +4 | +0.3% | 500 |
2020/02/19 | 1,581 | 1,582 | 1,575 | 1,579 | -2 | -0.1% | 600 |
2020/02/18 | 1,603 | 1,603 | 1,580 | 1,581 | -12 | -0.8% | 800 |
2020/02/17 | 1,588 | 1,649 | 1,588 | 1,593 | -35 | -2.1% | 1,400 |
2020/02/14 | 1,628 | 1,628 | 1,628 | 1,628 | +8 | +0.5% | 200 |
2020/02/13 | 1,643 | 1,643 | 1,620 | 1,620 | +10 | +0.6% | 400 |
2020/02/12 | 1,634 | 1,634 | 1,603 | 1,610 | +16 | +1% | 1,500 |
2020/02/10 | 1,711 | 1,718 | 1,520 | 1,594 | -117 | -6.8% | 24,900 |
2020/02/07 | 1,750 | 1,789 | 1,700 | 1,711 | -140 | -7.6% | 6,800 |
2020/02/06 | 1,780 | 1,870 | 1,780 | 1,851 | +71 | +4% | 2,100 |
2020/02/05 | 1,800 | 1,800 | 1,780 | 1,780 | - | - | 500 |
2020/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/31 | 1,760 | 1,788 | 1,750 | 1,750 | -10 | -0.6% | 2,000 |
2020/01/30 | 1,821 | 1,821 | 1,760 | 1,760 | -79 | -4.3% | 1,000 |
2020/01/29 | 1,839 | 1,839 | 1,839 | 1,839 | -40 | -2.1% | 100 |
2020/01/28 | 1,761 | 1,880 | 1,760 | 1,879 | +114 | +6.5% | 1,000 |
2020/01/27 | 1,822 | 1,822 | 1,743 | 1,765 | -17 | -1% | 1,800 |
2020/01/24 | 1,823 | 1,830 | 1,782 | 1,782 | -39 | -2.1% | 2,100 |
2020/01/23 | 1,821 | 1,821 | 1,821 | 1,821 | -9 | -0.5% | 600 |
2020/01/22 | 1,821 | 1,830 | 1,821 | 1,830 | +7 | +0.4% | 500 |
2020/01/21 | 1,823 | 1,823 | 1,823 | 1,823 | -27 | -1.5% | 100 |
2020/01/20 | 1,859 | 1,870 | 1,850 | 1,850 | -49 | -2.6% | 2,300 |
2020/01/17 | 1,877 | 1,899 | 1,863 | 1,899 | +13 | +0.7% | 500 |
2020/01/16 | 1,904 | 1,904 | 1,886 | 1,886 | -16 | -0.8% | 600 |
2020/01/15 | 1,941 | 1,941 | 1,902 | 1,902 | +1 | +0.1% | 400 |
2020/01/14 | 1,902 | 1,902 | 1,901 | 1,901 | - | - | 200 |
2020/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/09 | 1,938 | 1,938 | 1,902 | 1,902 | +4 | +0.2% | 700 |
2020/01/08 | 1,905 | 1,906 | 1,898 | 1,898 | +7 | +0.4% | 900 |
2020/01/07 | 1,889 | 1,891 | 1,889 | 1,891 | -73 | -3.7% | 400 |
1301~
1350
件表示中 / 2586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 | 690,000円 | +9.2% | -3.0% | 5.47% | 11.88倍 | 10.89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 |
サーキュ | 89,800円 | +13.6% | +47.6% | 0.00% | 29.10倍 | 2.61倍 |
|
経営やDXなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
ビケンテクノ | 98,500円 | +3.8% | +3.4% | 2.84% | 6.75倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
ASNOVA | 60,900円 | +23.4% | +491.1% | 0.33% | 75.00倍 | 2.54倍 |
|
くさび式足場のレンタル・販売が主力。全国展開の機材センター設置で差別化。海外M&A推進 |
トレンダーズ | 93,500円 | +40.5% | +31.2% | 3.74% | 9.20倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム