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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 7,530 | 7,580 | 7,310 | 7,410 | -90 | -1.2% | 8,200 |
| 2015/07/03 | 7,340 | 7,620 | 7,290 | 7,500 | +130 | +1.8% | 13,800 |
| 2015/07/02 | 7,320 | 7,480 | 7,230 | 7,370 | -60 | -0.8% | 7,900 |
| 2015/07/01 | 7,110 | 7,490 | 7,110 | 7,430 | +400 | +5.7% | 8,200 |
| 2015/06/30 | 6,940 | 7,170 | 6,940 | 7,030 | +90 | +1.3% | 7,000 |
| 2015/06/29 | 6,830 | 7,160 | 6,820 | 6,940 | -290 | -4% | 7,700 |
| 2015/06/26 | 7,510 | 7,580 | 7,230 | 7,230 | -260 | -3.5% | 6,000 |
| 2015/06/25 | 7,360 | 7,580 | 7,360 | 7,490 | +130 | +1.8% | 9,700 |
| 2015/06/24 | 7,340 | 7,390 | 7,320 | 7,360 | +40 | +0.5% | 2,700 |
| 2015/06/23 | 7,450 | 7,450 | 7,280 | 7,320 | -50 | -0.7% | 2,800 |
| 2015/06/22 | 7,350 | 7,450 | 7,320 | 7,370 | +120 | +1.7% | 7,300 |
| 2015/06/19 | 7,150 | 7,300 | 7,150 | 7,250 | +130 | +1.8% | 4,400 |
| 2015/06/18 | 7,340 | 7,340 | 7,110 | 7,120 | -220 | -3% | 10,200 |
| 2015/06/17 | 7,470 | 7,470 | 7,290 | 7,340 | -40 | -0.5% | 9,900 |
| 2015/06/16 | 7,670 | 7,720 | 7,370 | 7,380 | -440 | -5.6% | 27,500 |
| 2015/06/15 | 7,420 | 7,920 | 7,300 | 7,820 | +270 | +3.6% | 27,400 |
| 2015/06/12 | 7,800 | 7,800 | 7,400 | 7,550 | -240 | -3.1% | 20,100 |
| 2015/06/11 | 7,900 | 7,920 | 7,650 | 7,790 | -140 | -1.8% | 28,700 |
| 2015/06/10 | 8,180 | 8,750 | 7,910 | 7,930 | +50 | +0.6% | 93,000 |
| 2015/06/09 | 7,560 | 7,970 | 7,500 | 7,880 | +300 | +4% | 26,300 |
| 2015/06/08 | 7,530 | 7,780 | 7,500 | 7,580 | +110 | +1.5% | 11,700 |
| 2015/06/05 | 7,270 | 7,530 | 7,270 | 7,470 | +90 | +1.2% | 7,200 |
| 2015/06/04 | 7,280 | 7,380 | 7,240 | 7,380 | +30 | +0.4% | 4,400 |
| 2015/06/03 | 7,260 | 7,370 | 7,190 | 7,350 | -40 | -0.5% | 4,900 |
| 2015/06/02 | 7,580 | 7,650 | 7,260 | 7,390 | -170 | -2.2% | 14,100 |
| 2015/06/01 | 7,460 | 7,560 | 7,400 | 7,560 | +160 | +2.2% | 12,900 |
| 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 |
2401～
2450
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
