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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 1,670 | 1,710 | 1,670 | 1,710 | ±0 | ±0% | 300 |
| 2023/01/30 | 1,709 | 1,710 | 1,709 | 1,710 | - | - | 300 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,666 | 1,666 | 1,666 | 1,666 | +1 | +0.1% | 100 |
| 2023/01/25 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 200 |
| 2023/01/24 | 1,665 | 1,665 | 1,665 | 1,665 | +40 | +2.5% | 100 |
| 2023/01/23 | 1,625 | 1,625 | 1,625 | 1,625 | - | - | 200 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 200 |
| 2023/01/18 | 1,690 | 1,690 | 1,650 | 1,650 | - | - | 600 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,650 | 1,650 | 1,650 | 1,650 | +33 | +2% | 300 |
| 2023/01/13 | 1,617 | 1,617 | 1,617 | 1,617 | - | - | 100 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,577 | 1,577 | 1,577 | 1,577 | ±0 | ±0% | 100 |
| 2023/01/06 | 1,577 | 1,577 | 1,577 | 1,577 | +5 | +0.3% | 100 |
| 2023/01/05 | 1,602 | 1,602 | 1,572 | 1,572 | -29 | -1.8% | 400 |
| 2023/01/04 | 1,602 | 1,602 | 1,601 | 1,601 | -4 | -0.2% | 300 |
| 2022/12/30 | 1,603 | 1,610 | 1,603 | 1,605 | +37 | +2.4% | 300 |
| 2022/12/29 | 1,568 | 1,568 | 1,568 | 1,568 | +2 | +0.1% | 100 |
| 2022/12/28 | 1,582 | 1,582 | 1,566 | 1,566 | -16 | -1% | 200 |
| 2022/12/27 | 1,600 | 1,600 | 1,582 | 1,582 | -3 | -0.2% | 400 |
| 2022/12/26 | 1,601 | 1,601 | 1,585 | 1,585 | -16 | -1% | 900 |
| 2022/12/23 | 1,602 | 1,602 | 1,601 | 1,601 | -14 | -0.9% | 200 |
| 2022/12/22 | 1,630 | 1,630 | 1,615 | 1,615 | -17 | -1% | 700 |
| 2022/12/21 | 1,632 | 1,632 | 1,632 | 1,632 | -4 | -0.2% | 200 |
| 2022/12/20 | 1,620 | 1,636 | 1,620 | 1,636 | +7 | +0.4% | 300 |
| 2022/12/19 | 1,687 | 1,687 | 1,629 | 1,629 | - | - | 600 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,677 | 1,680 | 1,676 | 1,676 | +76 | +4.8% | 800 |
| 2022/12/14 | 1,600 | 1,600 | 1,600 | 1,600 | -32 | -2% | 1,000 |
| 2022/12/13 | 1,609 | 1,632 | 1,606 | 1,632 | +10 | +0.6% | 300 |
| 2022/12/12 | 1,649 | 1,649 | 1,620 | 1,622 | -28 | -1.7% | 900 |
| 2022/12/09 | 1,698 | 1,698 | 1,649 | 1,650 | - | - | 800 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 200 |
| 2022/12/05 | 1,612 | 1,628 | 1,606 | 1,620 | +48 | +3.1% | 1,300 |
| 2022/12/02 | 1,612 | 1,612 | 1,572 | 1,572 | -43 | -2.7% | 200 |
| 2022/12/01 | 1,615 | 1,615 | 1,615 | 1,615 | ±0 | ±0% | 200 |
| 2022/11/30 | 1,569 | 1,615 | 1,565 | 1,615 | - | - | 1,000 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 1,575 | 1,576 | 1,575 | 1,575 | -40 | -2.5% | 400 |
| 2022/11/25 | 1,556 | 1,615 | 1,556 | 1,615 | +60 | +3.9% | 900 |
| 2022/11/24 | 1,615 | 1,615 | 1,555 | 1,555 | - | - | 1,100 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,655 | 1,655 | 1,655 | 1,655 | -15 | -0.9% | 200 |
| 2022/11/18 | 1,670 | 1,670 | 1,670 | 1,670 | -40 | -2.3% | 100 |
| 2022/11/17 | 1,710 | 1,710 | 1,710 | 1,710 | +10 | +0.6% | 300 |
601～
650
件表示中 / 2586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 | 690,000円 | +9.2% | -3.0% | 5.47% | 11.88倍 | 10.88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 |
| サーキュ | 89,800円 | +13.6% | +47.6% | 0.00% | 29.10倍 | 2.61倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ビケンテクノ | 98,500円 | +3.8% | +3.4% | 2.84% | 6.75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 |
| ＡＳＮＯＶＡ | 60,900円 | +23.4% | +491.1% | 0.33% | 75.00倍 | 2.54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 |
| トレンダーズ | 93,500円 | +40.5% | +31.2% | 3.74% | 9.20倍 | 1.69倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
市場注目の銘柄
チャート関連のコラム
