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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 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 |
| 2014/12/29 | 7,000 | 7,190 | 6,820 | 6,890 | -60 | -0.9% | 22,800 |
| 2014/12/26 | 6,870 | 7,220 | 6,700 | 6,950 | -10 | -0.1% | 35,400 |
| 2014/12/25 | 7,490 | 7,700 | 6,960 | 6,960 | -330 | -4.5% | 59,600 |
| 2014/12/24 | 7,100 | 7,540 | 6,820 | 7,290 | +320 | +4.6% | 86,900 |
| 2014/12/22 | 7,100 | 7,270 | 6,730 | 6,970 | -40 | -0.6% | 63,600 |
| 2014/12/19 | 7,760 | 7,860 | 6,900 | 7,010 | -670 | -8.7% | 68,400 |
| 2014/12/18 | 7,870 | 8,230 | 7,660 | 7,680 | -50 | -0.6% | 53,000 |
| 2014/12/17 | 8,380 | 8,590 | 7,600 | 7,730 | -670 | -8% | 70,300 |
| 2014/12/16 | 9,140 | 9,600 | 8,400 | 8,400 | -1,190 | -12.4% | 263,600 |
| 2014/12/15 | 8,750 | 10,000 | 8,180 | 9,590 | +1,090 | +12.8% | 764,300 |
| 2014/12/12 | 9,700 | 10,340 | 8,250 | 8,500 | -2,140 | -20.1% | 697,800 |
| 2014/12/11 | 13,640 | 15,900 | 10,640 | 10,640 | - | - | 965,300 |
2551～
2600
件表示中 / 2600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 | 680,000円 | +9.2% | -3.0% | - | - | - |
|
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 |
| ＡＳＮＯＶＡ | 60,600円 | +23.4% | +491.1% | 0.33% | 74.63倍 | 2.53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 |
| 東海リース | 215,100円 | +7.0% | -16.7% | 5.58% | 8.65倍 | 0.44倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| ビケンテクノ | 96,600円 | +3.8% | +3.4% | 2.90% | 6.62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 |
| アスカネット | 42,600円 | +4.4% | +152.8% | 1.64% | 25.63倍 | 1.24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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
