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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 6,680 | 6,890 | 6,610 | 6,800 | +110 | +1.6% | 4,800 |
| 2025/07/30 | 6,700 | 6,700 | 6,640 | 6,690 | -40 | -0.6% | 1,900 |
| 2025/07/29 | 6,690 | 6,860 | 6,690 | 6,730 | -30 | -0.4% | 1,000 |
| 2025/07/28 | 6,660 | 6,850 | 6,660 | 6,760 | +60 | +0.9% | 2,600 |
| 2025/07/25 | 6,690 | 6,770 | 6,630 | 6,700 | -30 | -0.4% | 5,500 |
| 2025/07/24 | 6,750 | 6,790 | 6,680 | 6,730 | +60 | +0.9% | 4,800 |
| 2025/07/23 | 6,700 | 6,760 | 6,640 | 6,670 | -30 | -0.4% | 3,800 |
| 2025/07/22 | 6,750 | 6,760 | 6,660 | 6,700 | -50 | -0.7% | 2,200 |
| 2025/07/18 | 6,750 | 6,840 | 6,740 | 6,750 | -90 | -1.3% | 2,200 |
| 2025/07/17 | 6,870 | 6,870 | 6,840 | 6,840 | -20 | -0.3% | 400 |
| 2025/07/16 | 6,800 | 6,870 | 6,800 | 6,860 | -20 | -0.3% | 400 |
| 2025/07/15 | 7,030 | 7,030 | 6,880 | 6,880 | -50 | -0.7% | 1,600 |
| 2025/07/14 | 6,850 | 6,970 | 6,840 | 6,930 | +30 | +0.4% | 2,800 |
| 2025/07/11 | 7,010 | 7,130 | 6,900 | 6,900 | -110 | -1.6% | 4,400 |
| 2025/07/10 | 7,060 | 7,070 | 6,940 | 7,010 | +50 | +0.7% | 2,300 |
| 2025/07/09 | 6,850 | 7,040 | 6,770 | 6,960 | +180 | +2.7% | 7,900 |
| 2025/07/08 | 6,560 | 6,840 | 6,560 | 6,780 | +320 | +5% | 6,200 |
| 2025/07/07 | 6,680 | 6,690 | 6,460 | 6,460 | -210 | -3.1% | 6,400 |
| 2025/07/04 | 6,810 | 6,870 | 6,670 | 6,670 | -70 | -1% | 13,000 |
| 2025/07/03 | 6,950 | 6,950 | 6,680 | 6,740 | -250 | -3.6% | 16,100 |
| 2025/07/02 | 7,050 | 7,060 | 6,990 | 6,990 | -60 | -0.9% | 3,600 |
| 2025/07/01 | 7,130 | 7,130 | 7,040 | 7,050 | -80 | -1.1% | 3,400 |
| 2025/06/30 | 7,200 | 7,200 | 7,110 | 7,130 | ±0 | ±0% | 1,700 |
| 2025/06/27 | 7,170 | 7,280 | 7,130 | 7,130 | -160 | -2.2% | 5,600 |
| 2025/06/26 | 7,240 | 7,340 | 7,140 | 7,290 | +60 | +0.8% | 6,000 |
| 2025/06/25 | 7,090 | 7,230 | 7,090 | 7,230 | +140 | +2% | 2,900 |
| 2025/06/24 | 7,150 | 7,280 | 7,090 | 7,090 | -60 | -0.8% | 3,900 |
| 2025/06/23 | 7,210 | 7,210 | 7,060 | 7,150 | -100 | -1.4% | 6,600 |
| 2025/06/20 | 7,270 | 7,290 | 7,230 | 7,250 | -30 | -0.4% | 3,500 |
| 2025/06/19 | 7,460 | 7,460 | 7,260 | 7,280 | -100 | -1.4% | 5,600 |
| 2025/06/18 | 7,330 | 7,420 | 7,290 | 7,380 | -40 | -0.5% | 5,000 |
| 2025/06/17 | 7,270 | 7,420 | 7,260 | 7,420 | +160 | +2.2% | 4,600 |
| 2025/06/16 | 7,350 | 7,400 | 7,260 | 7,260 | -150 | -2% | 5,400 |
| 2025/06/13 | 7,680 | 7,680 | 7,360 | 7,410 | -120 | -1.6% | 8,600 |
| 2025/06/12 | 7,600 | 7,650 | 7,530 | 7,530 | -70 | -0.9% | 2,800 |
| 2025/06/11 | 7,570 | 7,780 | 7,550 | 7,600 | +110 | +1.5% | 5,800 |
| 2025/06/10 | 7,430 | 7,580 | 7,410 | 7,490 | +60 | +0.8% | 5,200 |
| 2025/06/09 | 7,510 | 7,640 | 7,430 | 7,430 | -40 | -0.5% | 4,400 |
| 2025/06/06 | 7,470 | 7,510 | 7,390 | 7,470 | -50 | -0.7% | 2,900 |
| 2025/06/05 | 7,500 | 7,570 | 7,470 | 7,520 | +20 | +0.3% | 3,400 |
| 2025/06/04 | 7,500 | 7,590 | 7,330 | 7,500 | -20 | -0.3% | 11,600 |
| 2025/06/03 | 7,830 | 7,910 | 7,510 | 7,520 | -390 | -4.9% | 20,500 |
| 2025/06/02 | 8,050 | 8,280 | 7,900 | 7,910 | -140 | -1.7% | 5,800 |
| 2025/05/30 | 7,740 | 8,240 | 7,740 | 8,050 | +310 | +4% | 17,600 |
| 2025/05/29 | 7,790 | 7,890 | 7,680 | 7,740 | +30 | +0.4% | 14,100 |
| 2025/05/28 | 7,610 | 7,780 | 7,610 | 7,710 | +100 | +1.3% | 7,900 |
| 2025/05/27 | 7,460 | 7,860 | 7,460 | 7,610 | +160 | +2.1% | 16,900 |
| 2025/05/26 | 7,480 | 7,570 | 7,380 | 7,450 | +10 | +0.1% | 8,300 |
| 2025/05/23 | 7,480 | 7,580 | 7,440 | 7,440 | +30 | +0.4% | 6,000 |
1～
50
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
