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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,774 | 1,829 | 1,753 | 1,815 | +1 | +0.1% | 1,100 |
| 2022/04/07 | 1,820 | 1,821 | 1,769 | 1,814 | +34 | +1.9% | 1,900 |
| 2022/04/06 | 1,800 | 1,800 | 1,732 | 1,780 | -18 | -1% | 500 |
| 2022/04/05 | 1,833 | 1,837 | 1,702 | 1,798 | +39 | +2.2% | 6,700 |
| 2022/04/04 | 1,494 | 1,782 | 1,494 | 1,759 | +253 | +16.8% | 5,400 |
| 2022/04/01 | 1,485 | 1,590 | 1,485 | 1,506 | +61 | +4.2% | 2,400 |
| 2022/03/31 | 1,469 | 1,469 | 1,445 | 1,445 | -54 | -3.6% | 200 |
| 2022/03/30 | 1,490 | 1,500 | 1,490 | 1,499 | +14 | +0.9% | 400 |
| 2022/03/29 | 1,489 | 1,489 | 1,479 | 1,485 | +2 | +0.1% | 600 |
| 2022/03/28 | 1,475 | 1,483 | 1,429 | 1,483 | -4 | -0.3% | 1,400 |
| 2022/03/25 | 1,410 | 1,488 | 1,377 | 1,487 | +124 | +9.1% | 3,400 |
| 2022/03/24 | 1,407 | 1,419 | 1,363 | 1,363 | -53 | -3.7% | 600 |
| 2022/03/23 | 1,445 | 1,445 | 1,345 | 1,416 | +17 | +1.2% | 2,500 |
| 2022/03/22 | 1,400 | 1,400 | 1,369 | 1,399 | -28 | -2% | 1,000 |
| 2022/03/18 | 1,428 | 1,450 | 1,368 | 1,427 | -3 | -0.2% | 1,800 |
| 2022/03/17 | 1,350 | 1,430 | 1,350 | 1,430 | +153 | +12% | 700 |
| 2022/03/16 | 1,278 | 1,278 | 1,277 | 1,277 | -53 | -4% | 200 |
| 2022/03/15 | 1,345 | 1,345 | 1,330 | 1,330 | -10 | -0.7% | 200 |
| 2022/03/14 | 1,300 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 300 |
| 2022/03/11 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2022/03/10 | 1,300 | 1,300 | 1,300 | 1,300 | +47 | +3.8% | 100 |
| 2022/03/09 | 1,252 | 1,282 | 1,252 | 1,253 | -29 | -2.3% | 800 |
| 2022/03/08 | 1,282 | 1,282 | 1,282 | 1,282 | -3 | -0.2% | 200 |
| 2022/03/07 | 1,309 | 1,309 | 1,282 | 1,285 | -54 | -4% | 700 |
| 2022/03/04 | 1,303 | 1,339 | 1,295 | 1,339 | +36 | +2.8% | 1,800 |
| 2022/03/03 | 1,304 | 1,305 | 1,303 | 1,303 | -17 | -1.3% | 400 |
| 2022/03/02 | 1,359 | 1,359 | 1,302 | 1,320 | -39 | -2.9% | 1,400 |
| 2022/03/01 | 1,256 | 1,400 | 1,256 | 1,359 | +89 | +7% | 4,900 |
| 2022/02/28 | 1,244 | 1,274 | 1,244 | 1,270 | +10 | +0.8% | 1,100 |
| 2022/02/25 | 1,320 | 1,320 | 1,243 | 1,260 | +60 | +5% | 1,700 |
| 2022/02/24 | 1,340 | 1,340 | 1,200 | 1,200 | -168 | -12.3% | 4,000 |
| 2022/02/22 | 1,368 | 1,368 | 1,360 | 1,368 | +1 | +0.1% | 2,000 |
| 2022/02/21 | 1,400 | 1,404 | 1,367 | 1,367 | -35 | -2.5% | 700 |
| 2022/02/18 | 1,524 | 1,524 | 1,380 | 1,402 | -63 | -4.3% | 5,700 |
| 2022/02/17 | 1,487 | 1,535 | 1,461 | 1,465 | -21 | -1.4% | 2,400 |
| 2022/02/16 | 1,500 | 1,550 | 1,475 | 1,486 | -27 | -1.8% | 3,100 |
| 2022/02/15 | 1,531 | 1,553 | 1,513 | 1,513 | -54 | -3.4% | 1,100 |
| 2022/02/14 | 1,598 | 1,598 | 1,514 | 1,567 | -73 | -4.5% | 900 |
| 2022/02/10 | 1,640 | 1,640 | 1,640 | 1,640 | +20 | +1.2% | 100 |
| 2022/02/09 | 1,620 | 1,620 | 1,620 | 1,620 | +44 | +2.8% | 100 |
| 2022/02/08 | 1,604 | 1,604 | 1,545 | 1,576 | -55 | -3.4% | 700 |
| 2022/02/07 | 1,656 | 1,670 | 1,631 | 1,631 | +15 | +0.9% | 900 |
| 2022/02/04 | 1,550 | 1,655 | 1,550 | 1,616 | +26 | +1.6% | 2,900 |
| 2022/02/03 | 1,585 | 1,647 | 1,585 | 1,590 | +45 | +2.9% | 1,100 |
| 2022/02/02 | 1,612 | 1,650 | 1,545 | 1,545 | +14 | +0.9% | 2,000 |
| 2022/02/01 | 1,612 | 1,615 | 1,531 | 1,531 | -14 | -0.9% | 1,300 |
| 2022/01/31 | 1,591 | 1,592 | 1,545 | 1,545 | -45 | -2.8% | 1,300 |
| 2022/01/28 | 1,500 | 1,590 | 1,500 | 1,590 | +114 | +7.7% | 400 |
| 2022/01/27 | 1,463 | 1,515 | 1,452 | 1,476 | - | - | 700 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
件表示中 / 2538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 | 985,000円 | +16.5% | +16.0% | 4.58% | 14.20倍 | 15.54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 | 23,000円 | +5.0% | +25.8% | 2.61% | 9.71倍 | 0.78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 | 99,700円 | -3.2% | -35.7% | 1.50% | 26.21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 | 321,500円 | +18.9% | +21.8% | 0.62% | 14.30倍 | 2.48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 | 25,100円 | -7.8% | -66.2% | 2.53% | 492.16倍 | 0.73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
