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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,550 | 6,210 | 5,550 | 6,150 | +620 | +11.2% | 9,900 |
| 2024/03/01 | 5,520 | 5,530 | 5,460 | 5,530 | -10 | -0.2% | 1,000 |
| 2024/02/29 | 5,630 | 5,920 | 5,530 | 5,540 | -90 | -1.6% | 5,900 |
| 2024/02/28 | 5,530 | 5,630 | 5,530 | 5,630 | +30 | +0.5% | 1,600 |
| 2024/02/27 | 5,390 | 5,600 | 5,390 | 5,600 | +110 | +2% | 5,200 |
| 2024/02/26 | 5,310 | 5,570 | 5,310 | 5,490 | +180 | +3.4% | 10,700 |
| 2024/02/22 | 5,370 | 5,370 | 5,260 | 5,310 | -30 | -0.6% | 2,900 |
| 2024/02/21 | 5,330 | 5,350 | 5,330 | 5,340 | -90 | -1.7% | 1,100 |
| 2024/02/20 | 5,540 | 5,540 | 5,300 | 5,430 | -50 | -0.9% | 2,400 |
| 2024/02/19 | 5,470 | 5,500 | 5,300 | 5,480 | +10 | +0.2% | 12,000 |
| 2024/02/16 | 5,120 | 5,650 | 5,010 | 5,470 | +520 | +10.5% | 18,000 |
| 2024/02/15 | 5,020 | 5,070 | 4,850 | 4,950 | -230 | -4.4% | 32,200 |
| 2024/02/14 | 5,180 | 5,180 | 5,110 | 5,180 | +700 | +15.6% | 25,100 |
| 2024/02/13 | 4,200 | 4,480 | 4,200 | 4,480 | +350 | +8.5% | 14,500 |
| 2024/02/09 | 4,165 | 4,165 | 4,100 | 4,130 | -10 | -0.2% | 1,400 |
| 2024/02/08 | 4,160 | 4,165 | 4,100 | 4,140 | +5 | +0.1% | 1,200 |
| 2024/02/07 | 4,180 | 4,180 | 4,135 | 4,135 | +10 | +0.2% | 800 |
| 2024/02/06 | 4,095 | 4,125 | 4,095 | 4,125 | +30 | +0.7% | 800 |
| 2024/02/05 | 4,110 | 4,110 | 4,095 | 4,095 | -15 | -0.4% | 1,000 |
| 2024/02/02 | 4,165 | 4,185 | 4,110 | 4,110 | -5 | -0.1% | 1,200 |
| 2024/02/01 | 4,100 | 4,125 | 4,075 | 4,115 | -20 | -0.5% | 900 |
| 2024/01/31 | 4,080 | 4,135 | 4,080 | 4,135 | +25 | +0.6% | 1,000 |
| 2024/01/30 | 4,090 | 4,120 | 4,055 | 4,110 | -15 | -0.4% | 1,300 |
| 2024/01/29 | 4,135 | 4,135 | 4,100 | 4,125 | -5 | -0.1% | 900 |
| 2024/01/26 | 4,135 | 4,135 | 4,085 | 4,130 | +5 | +0.1% | 900 |
| 2024/01/25 | 4,060 | 4,125 | 4,060 | 4,125 | +45 | +1.1% | 200 |
| 2024/01/24 | 4,155 | 4,170 | 4,080 | 4,080 | -5 | -0.1% | 2,400 |
| 2024/01/23 | 4,220 | 4,220 | 4,085 | 4,085 | -65 | -1.6% | 3,000 |
| 2024/01/22 | 3,905 | 4,155 | 3,905 | 4,150 | +300 | +7.8% | 12,800 |
| 2024/01/19 | 3,855 | 3,885 | 3,820 | 3,850 | ±0 | ±0% | 1,700 |
| 2024/01/18 | 3,865 | 3,865 | 3,850 | 3,850 | -45 | -1.2% | 400 |
| 2024/01/17 | 3,885 | 3,920 | 3,830 | 3,895 | ±0 | ±0% | 2,700 |
| 2024/01/16 | 3,920 | 3,960 | 3,890 | 3,895 | -30 | -0.8% | 2,700 |
| 2024/01/15 | 3,985 | 4,010 | 3,885 | 3,925 | -25 | -0.6% | 3,600 |
| 2024/01/12 | 3,980 | 4,095 | 3,870 | 3,950 | -25 | -0.6% | 5,100 |
| 2024/01/11 | 3,990 | 3,990 | 3,905 | 3,975 | +5 | +0.1% | 1,800 |
| 2024/01/10 | 4,020 | 4,160 | 3,965 | 3,970 | -50 | -1.2% | 1,300 |
| 2024/01/09 | 3,970 | 4,030 | 3,925 | 4,020 | +45 | +1.1% | 3,600 |
| 2024/01/05 | 3,990 | 3,990 | 3,975 | 3,975 | +5 | +0.1% | 200 |
| 2024/01/04 | 4,000 | 4,040 | 3,830 | 3,970 | -100 | -2.5% | 4,600 |
| 2023/12/29 | 4,060 | 4,070 | 4,060 | 4,070 | +5 | +0.1% | 1,000 |
| 2023/12/28 | 3,930 | 4,065 | 3,930 | 4,065 | -170 | -4% | 5,200 |
| 2023/12/27 | 4,270 | 4,270 | 4,215 | 4,235 | +35 | +0.8% | 6,700 |
| 2023/12/26 | 4,190 | 4,250 | 4,180 | 4,200 | +10 | +0.2% | 4,100 |
| 2023/12/25 | 4,285 | 4,285 | 4,150 | 4,190 | -15 | -0.4% | 5,300 |
| 2023/12/22 | 4,270 | 4,270 | 4,165 | 4,205 | -25 | -0.6% | 4,200 |
| 2023/12/21 | 4,240 | 4,240 | 4,150 | 4,230 | -10 | -0.2% | 3,600 |
| 2023/12/20 | 4,290 | 4,290 | 4,240 | 4,240 | ±0 | ±0% | 1,100 |
| 2023/12/19 | 4,355 | 4,360 | 4,150 | 4,240 | +25 | +0.6% | 6,700 |
| 2023/12/18 | 4,215 | 4,280 | 4,050 | 4,215 | ±0 | ±0% | 4,600 |
51～
100
件表示中 / 2303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 | 959,000円 | +15.1% | +84.5% | 3.06% | 16.36倍 | 40.05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 |
| ジャパニアス | 246,800円 | +19.4% | +25.0% | 3.85% | 12.83倍 | 3.45倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| 京都ホテル | 79,800円 | -2.1% | -60.3% | 0.38% | 37.03倍 | 10.15倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| ＬＴＳ | 212,200円 | +34.8% | +52.7% | 1.41% | 13.77倍 | 2.72倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| セルム | 74,400円 | +6.7% | +6.8% | 3.23% | 11.95倍 | 2.83倍 |
|
次期経営幹部を育成する「経営塾」運営。ミドル層や若手社員向け研修も。外部講師陣に強み |
市場注目の銘柄
チャート関連のコラム
