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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 4,110 | 4,120 | 4,105 | 4,105 | -25 | -0.6% | 800 |
| 2015/12/01 | 4,115 | 4,130 | 4,100 | 4,130 | +10 | +0.2% | 1,500 |
| 2015/11/30 | 4,155 | 4,155 | 4,120 | 4,120 | -35 | -0.8% | 900 |
| 2015/11/27 | 4,100 | 4,165 | 4,100 | 4,155 | +20 | +0.5% | 1,500 |
| 2015/11/26 | 4,125 | 4,200 | 4,125 | 4,135 | -95 | -2.2% | 1,200 |
| 2015/11/25 | 4,230 | 4,260 | 4,180 | 4,230 | ±0 | ±0% | 1,000 |
| 2015/11/24 | 4,220 | 4,310 | 4,220 | 4,230 | +50 | +1.2% | 3,000 |
| 2015/11/20 | 4,125 | 4,185 | 4,125 | 4,180 | +55 | +1.3% | 1,400 |
| 2015/11/19 | 4,110 | 4,140 | 4,100 | 4,125 | +15 | +0.4% | 1,700 |
| 2015/11/18 | 4,100 | 4,115 | 4,085 | 4,110 | +10 | +0.2% | 1,300 |
| 2015/11/17 | 4,070 | 4,115 | 4,050 | 4,100 | ±0 | ±0% | 1,900 |
| 2015/11/16 | 4,035 | 4,110 | 4,035 | 4,100 | +10 | +0.2% | 2,400 |
| 2015/11/13 | 4,130 | 4,130 | 4,030 | 4,090 | +10 | +0.2% | 2,800 |
| 2015/11/12 | 4,100 | 4,100 | 4,060 | 4,080 | -30 | -0.7% | 900 |
| 2015/11/11 | 4,145 | 4,150 | 4,090 | 4,110 | -35 | -0.8% | 3,200 |
| 2015/11/10 | 4,175 | 4,175 | 4,140 | 4,145 | -10 | -0.2% | 600 |
| 2015/11/09 | 4,150 | 4,195 | 4,100 | 4,155 | +50 | +1.2% | 5,000 |
| 2015/11/06 | 4,070 | 4,125 | 4,070 | 4,105 | +50 | +1.2% | 1,900 |
| 2015/11/05 | 4,120 | 4,120 | 4,040 | 4,055 | -5 | -0.1% | 3,900 |
| 2015/11/04 | 4,070 | 4,125 | 4,060 | 4,060 | +15 | +0.4% | 4,200 |
| 2015/11/02 | 4,320 | 4,345 | 4,005 | 4,045 | -275 | -6.4% | 13,500 |
| 2015/10/30 | 4,490 | 4,490 | 4,265 | 4,320 | -730 | -14.5% | 32,900 |
| 2015/10/29 | 5,030 | 5,120 | 5,030 | 5,050 | +20 | +0.4% | 4,200 |
| 2015/10/28 | 5,080 | 5,260 | 5,000 | 5,030 | -50 | -1% | 5,200 |
| 2015/10/27 | 5,070 | 5,190 | 5,060 | 5,080 | +20 | +0.4% | 3,500 |
| 2015/10/26 | 5,000 | 5,450 | 5,000 | 5,060 | -40 | -0.8% | 12,900 |
| 2015/10/23 | 4,860 | 5,180 | 4,860 | 5,100 | +290 | +6% | 4,400 |
| 2015/10/22 | 4,730 | 4,815 | 4,730 | 4,810 | +40 | +0.8% | 2,000 |
| 2015/10/21 | 4,810 | 4,840 | 4,770 | 4,770 | -40 | -0.8% | 1,700 |
| 2015/10/20 | 4,880 | 4,880 | 4,800 | 4,810 | -65 | -1.3% | 2,900 |
| 2015/10/19 | 5,000 | 5,010 | 4,875 | 4,875 | -125 | -2.5% | 1,500 |
| 2015/10/16 | 4,980 | 5,020 | 4,980 | 5,000 | +5 | +0.1% | 1,600 |
| 2015/10/15 | 4,990 | 4,995 | 4,990 | 4,995 | +75 | +1.5% | 200 |
| 2015/10/14 | 4,915 | 4,985 | 4,915 | 4,920 | -50 | -1% | 900 |
| 2015/10/13 | 4,970 | 5,020 | 4,955 | 4,970 | +70 | +1.4% | 1,600 |
| 2015/10/09 | 4,875 | 4,920 | 4,875 | 4,900 | +50 | +1% | 900 |
| 2015/10/08 | 4,855 | 4,905 | 4,850 | 4,850 | -65 | -1.3% | 600 |
| 2015/10/07 | 4,980 | 4,980 | 4,905 | 4,915 | -5 | -0.1% | 600 |
| 2015/10/06 | 4,920 | 5,000 | 4,920 | 4,920 | ±0 | ±0% | 2,100 |
| 2015/10/05 | 4,750 | 4,920 | 4,750 | 4,920 | +105 | +2.2% | 500 |
| 2015/10/02 | 4,755 | 4,845 | 4,755 | 4,815 | -10 | -0.2% | 1,500 |
| 2015/10/01 | 4,890 | 4,890 | 4,825 | 4,825 | -55 | -1.1% | 900 |
| 2015/09/30 | 4,905 | 4,925 | 4,850 | 4,880 | +115 | +2.4% | 1,300 |
| 2015/09/29 | 4,800 | 4,870 | 4,725 | 4,765 | -115 | -2.4% | 1,200 |
| 2015/09/28 | 4,930 | 5,010 | 4,880 | 4,880 | -150 | -3% | 1,400 |
| 2015/09/25 | 5,100 | 5,100 | 4,950 | 5,030 | +30 | +0.6% | 800 |
| 2015/09/24 | 4,960 | 5,000 | 4,960 | 5,000 | -60 | -1.2% | 500 |
| 2015/09/18 | 4,950 | 5,060 | 4,950 | 5,060 | +130 | +2.6% | 400 |
| 2015/09/17 | 4,925 | 5,070 | 4,925 | 4,930 | +75 | +1.5% | 1,100 |
| 2015/09/16 | 5,150 | 5,150 | 4,850 | 4,855 | -120 | -2.4% | 1,200 |
2301～
2350
件表示中 / 2538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 | 985,000円 | +16.5% | +16.0% | 4.58% | 14.20倍 | 15.54倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| ＤｍＭｉＸ | 23,000円 | +5.0% | +25.8% | 2.61% | 9.71倍 | 0.78倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ライドオンＥＸ | 99,700円 | -3.2% | -35.7% | 1.50% | 26.21倍 | 1.30倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ラストワンマイル | 321,500円 | +18.9% | +21.8% | 0.62% | 14.30倍 | 2.48倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| アドウェイズ | 25,100円 | -7.8% | -66.2% | 2.53% | 492.16倍 | 0.73倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
