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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 6,670 | 6,750 | 6,500 | 6,750 | +80 | +1.2% | 7,900 |
| 2025/09/12 | 6,810 | 6,810 | 6,650 | 6,670 | -80 | -1.2% | 3,500 |
| 2025/09/11 | 6,810 | 6,810 | 6,710 | 6,750 | ±0 | ±0% | 800 |
| 2025/09/10 | 6,800 | 6,810 | 6,750 | 6,750 | -50 | -0.7% | 1,700 |
| 2025/09/09 | 6,830 | 6,860 | 6,730 | 6,800 | -20 | -0.3% | 2,100 |
| 2025/09/08 | 6,860 | 6,890 | 6,770 | 6,820 | +60 | +0.9% | 3,400 |
| 2025/09/05 | 6,740 | 6,760 | 6,650 | 6,760 | +140 | +2.1% | 3,000 |
| 2025/09/04 | 6,570 | 6,620 | 6,570 | 6,620 | +130 | +2% | 2,400 |
| 2025/09/03 | 6,550 | 6,650 | 6,490 | 6,490 | -100 | -1.5% | 2,500 |
| 2025/09/02 | 6,710 | 6,730 | 6,580 | 6,590 | -180 | -2.7% | 5,000 |
| 2025/09/01 | 6,800 | 6,800 | 6,720 | 6,770 | +30 | +0.4% | 2,600 |
| 2025/08/29 | 6,850 | 6,850 | 6,700 | 6,740 | -30 | -0.4% | 2,100 |
| 2025/08/28 | 6,820 | 6,820 | 6,700 | 6,770 | ±0 | ±0% | 1,800 |
| 2025/08/27 | 6,780 | 6,780 | 6,710 | 6,770 | -60 | -0.9% | 1,100 |
| 2025/08/26 | 6,910 | 6,910 | 6,760 | 6,830 | -70 | -1% | 1,100 |
| 2025/08/25 | 6,950 | 6,950 | 6,810 | 6,900 | +30 | +0.4% | 1,500 |
| 2025/08/22 | 6,940 | 6,940 | 6,750 | 6,870 | -70 | -1% | 3,100 |
| 2025/08/21 | 6,690 | 6,940 | 6,690 | 6,940 | +320 | +4.8% | 6,700 |
| 2025/08/20 | 6,690 | 6,690 | 6,600 | 6,620 | -50 | -0.7% | 2,200 |
| 2025/08/19 | 6,700 | 6,700 | 6,620 | 6,670 | -40 | -0.6% | 2,000 |
| 2025/08/18 | 6,700 | 6,710 | 6,600 | 6,710 | +110 | +1.7% | 1,600 |
| 2025/08/15 | 6,690 | 6,740 | 6,570 | 6,600 | ±0 | ±0% | 4,300 |
| 2025/08/14 | 6,420 | 6,600 | 6,400 | 6,600 | +110 | +1.7% | 5,300 |
| 2025/08/13 | 6,300 | 6,490 | 6,250 | 6,490 | +190 | +3% | 7,700 |
| 2025/08/12 | 6,300 | 6,330 | 6,250 | 6,300 | +70 | +1.1% | 7,100 |
| 2025/08/08 | 6,320 | 6,360 | 6,170 | 6,230 | -290 | -4.4% | 16,600 |
| 2025/08/07 | 6,650 | 6,650 | 6,350 | 6,520 | -70 | -1.1% | 7,400 |
| 2025/08/06 | 6,650 | 6,690 | 6,570 | 6,590 | -60 | -0.9% | 6,600 |
| 2025/08/05 | 6,770 | 6,780 | 6,630 | 6,650 | -50 | -0.7% | 1,900 |
| 2025/08/04 | 6,680 | 6,700 | 6,660 | 6,700 | - | - | 1,400 |
| 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 |
1～
50
件表示中 / 2630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 | 675,000円 | +9.2% | -3.0% | 5.59% | 11.62倍 | 6.95倍 |
|
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 |
| 鉄人化ＨＤ | 54,700円 | +13.6% | +555.6% | 0.00% | 48.36倍 | 17.23倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| 土木管理 | 52,300円 | +6.7% | +14.3% | 2.29% | 17.46倍 | 1.51倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| ブリッジ | 197,100円 | +10.0% | +0.4% | 4.31% | 11.23倍 | 1.52倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| Ｄｅｆコンサル | 22,600円 | +29.2% | - | 0.00% | - | 24.46倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
市場注目の銘柄
チャート関連のコラム
