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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 10,130 | 10,130 | 9,820 | 9,840 | -140 | -1.4% | 4,400 |
| 2025/04/30 | 9,940 | 10,230 | 9,930 | 9,980 | -60 | -0.6% | 3,200 |
| 2025/04/28 | 9,750 | 10,320 | 9,730 | 10,040 | +360 | +3.7% | 13,100 |
| 2025/04/25 | 9,600 | 9,770 | 9,570 | 9,680 | ±0 | ±0% | 5,000 |
| 2025/04/24 | 9,700 | 9,790 | 9,620 | 9,680 | +20 | +0.2% | 2,100 |
| 2025/04/23 | 9,660 | 9,820 | 9,540 | 9,660 | +80 | +0.8% | 7,900 |
| 2025/04/22 | 10,020 | 10,020 | 9,500 | 9,580 | -430 | -4.3% | 11,800 |
| 2025/04/21 | 9,410 | 10,100 | 9,410 | 10,010 | +600 | +6.4% | 11,000 |
| 2025/04/18 | 9,450 | 9,590 | 9,370 | 9,410 | -40 | -0.4% | 2,600 |
| 2025/04/17 | 9,480 | 9,600 | 9,450 | 9,450 | -20 | -0.2% | 1,300 |
| 2025/04/16 | 9,730 | 9,950 | 9,450 | 9,470 | -20 | -0.2% | 12,100 |
| 2025/04/15 | 9,420 | 9,550 | 9,380 | 9,490 | +220 | +2.4% | 5,700 |
| 2025/04/14 | 9,590 | 9,620 | 9,230 | 9,270 | -170 | -1.8% | 6,200 |
| 2025/04/11 | 8,700 | 9,440 | 8,700 | 9,440 | +370 | +4.1% | 9,800 |
| 2025/04/10 | 9,830 | 9,830 | 8,950 | 9,070 | +140 | +1.6% | 10,800 |
| 2025/04/09 | 8,730 | 8,950 | 8,620 | 8,930 | -100 | -1.1% | 7,800 |
| 2025/04/08 | 8,540 | 9,150 | 8,520 | 9,030 | +940 | +11.6% | 14,600 |
| 2025/04/07 | 8,240 | 8,660 | 8,000 | 8,090 | -750 | -8.5% | 16,900 |
| 2025/04/04 | 9,240 | 9,260 | 8,530 | 8,840 | -450 | -4.8% | 25,600 |
| 2025/04/03 | 8,700 | 9,340 | 8,700 | 9,290 | +440 | +5% | 14,500 |
| 2025/04/02 | 8,960 | 8,960 | 8,730 | 8,850 | -110 | -1.2% | 4,300 |
| 2025/04/01 | 9,060 | 9,110 | 8,960 | 8,960 | -30 | -0.3% | 1,800 |
| 2025/03/31 | 9,200 | 9,200 | 8,790 | 8,990 | -360 | -3.9% | 4,300 |
| 2025/03/28 | 9,080 | 9,350 | 9,030 | 9,350 | +300 | +3.3% | 5,600 |
| 2025/03/27 | 9,160 | 9,160 | 8,930 | 9,050 | -110 | -1.2% | 5,100 |
| 2025/03/26 | 9,350 | 9,380 | 9,110 | 9,160 | -260 | -2.8% | 5,900 |
| 2025/03/25 | 9,830 | 9,840 | 9,320 | 9,420 | -40 | -0.4% | 7,700 |
| 2025/03/24 | 9,010 | 9,580 | 9,010 | 9,460 | +380 | +4.2% | 10,100 |
| 2025/03/21 | 8,820 | 9,080 | 8,700 | 9,080 | +360 | +4.1% | 7,600 |
| 2025/03/19 | 8,660 | 8,750 | 8,630 | 8,720 | +60 | +0.7% | 2,500 |
| 2025/03/18 | 8,660 | 8,750 | 8,660 | 8,660 | ±0 | ±0% | 2,500 |
| 2025/03/17 | 8,740 | 8,830 | 8,660 | 8,660 | -80 | -0.9% | 1,400 |
| 2025/03/14 | 8,820 | 8,840 | 8,670 | 8,740 | +60 | +0.7% | 1,900 |
| 2025/03/13 | 8,820 | 8,850 | 8,660 | 8,680 | -140 | -1.6% | 2,000 |
| 2025/03/12 | 8,810 | 8,900 | 8,810 | 8,820 | +10 | +0.1% | 1,100 |
| 2025/03/11 | 8,720 | 8,860 | 8,510 | 8,810 | +90 | +1% | 5,900 |
| 2025/03/10 | 8,880 | 8,910 | 8,690 | 8,720 | -220 | -2.5% | 2,900 |
| 2025/03/07 | 8,820 | 8,980 | 8,810 | 8,940 | +10 | +0.1% | 1,700 |
| 2025/03/06 | 9,040 | 9,120 | 8,890 | 8,930 | -60 | -0.7% | 1,900 |
| 2025/03/05 | 8,750 | 8,990 | 8,750 | 8,990 | +170 | +1.9% | 4,000 |
| 2025/03/04 | 8,750 | 8,850 | 8,540 | 8,820 | +90 | +1% | 7,600 |
| 2025/03/03 | 9,070 | 9,200 | 8,670 | 8,730 | -210 | -2.3% | 5,400 |
| 2025/02/28 | 9,050 | 9,100 | 8,800 | 8,940 | -140 | -1.5% | 10,600 |
| 2025/02/27 | 8,700 | 9,160 | 8,700 | 9,080 | +380 | +4.4% | 8,200 |
| 2025/02/26 | 8,890 | 8,890 | 8,530 | 8,700 | -110 | -1.2% | 5,200 |
| 2025/02/25 | 8,890 | 9,060 | 8,810 | 8,810 | -230 | -2.5% | 3,800 |
| 2025/02/21 | 8,430 | 9,040 | 8,430 | 9,040 | +590 | +7% | 11,000 |
| 2025/02/20 | 8,700 | 8,700 | 8,450 | 8,450 | -250 | -2.9% | 6,000 |
| 2025/02/19 | 8,610 | 8,830 | 8,610 | 8,700 | +60 | +0.7% | 6,300 |
| 2025/02/18 | 8,490 | 8,710 | 8,360 | 8,640 | +120 | +1.4% | 9,200 |
1～
50
件表示中 / 2537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 | 984,000円 | +16.5% | +16.0% | 4.58% | 14.18倍 | 15.52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 | 23,400円 | +5.0% | +25.8% | 2.56% | 9.88倍 | 0.79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 | 100,100円 | -3.2% | -35.7% | 1.50% | 26.31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 | 326,500円 | +18.9% | +21.8% | 0.61% | 14.52倍 | 2.52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 | 25,400円 | -7.8% | -66.2% | 2.50% | 498.04倍 | 0.74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
