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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,535 | 1,582 | 1,535 | 1,582 | +8 | +0.5% | 600 |
| 2022/01/24 | 1,560 | 1,656 | 1,538 | 1,574 | -1 | -0.1% | 2,300 |
| 2022/01/21 | 1,522 | 1,575 | 1,522 | 1,575 | +49 | +3.2% | 1,100 |
| 2022/01/20 | 1,583 | 1,583 | 1,519 | 1,526 | -57 | -3.6% | 2,800 |
| 2022/01/19 | 1,645 | 1,645 | 1,581 | 1,583 | -58 | -3.5% | 2,300 |
| 2022/01/18 | 1,645 | 1,686 | 1,641 | 1,641 | -22 | -1.3% | 2,500 |
| 2022/01/17 | 1,703 | 1,703 | 1,663 | 1,663 | ±0 | ±0% | 200 |
| 2022/01/14 | 1,700 | 1,700 | 1,663 | 1,663 | +3 | +0.2% | 300 |
| 2022/01/13 | 1,660 | 1,660 | 1,660 | 1,660 | +17 | +1% | 100 |
| 2022/01/12 | 1,664 | 1,664 | 1,641 | 1,643 | -61 | -3.6% | 300 |
| 2022/01/11 | 1,668 | 1,704 | 1,668 | 1,704 | +14 | +0.8% | 1,600 |
| 2022/01/07 | 1,707 | 1,707 | 1,690 | 1,690 | -31 | -1.8% | 200 |
| 2022/01/06 | 1,705 | 1,721 | 1,705 | 1,721 | +1 | +0.1% | 300 |
| 2022/01/05 | 1,749 | 1,749 | 1,705 | 1,720 | +1 | +0.1% | 1,100 |
| 2022/01/04 | 1,639 | 1,725 | 1,639 | 1,719 | +40 | +2.4% | 800 |
| 2021/12/30 | 1,679 | 1,679 | 1,679 | 1,679 | +36 | +2.2% | 100 |
| 2021/12/29 | 1,651 | 1,651 | 1,630 | 1,643 | +29 | +1.8% | 300 |
| 2021/12/28 | 1,637 | 1,665 | 1,600 | 1,614 | -11 | -0.7% | 3,600 |
| 2021/12/27 | 1,620 | 1,649 | 1,620 | 1,625 | -35 | -2.1% | 1,400 |
| 2021/12/24 | 1,692 | 1,692 | 1,660 | 1,660 | -11 | -0.7% | 500 |
| 2021/12/23 | 1,690 | 1,732 | 1,671 | 1,671 | -19 | -1.1% | 1,500 |
| 2021/12/22 | 1,682 | 1,690 | 1,679 | 1,690 | -5 | -0.3% | 2,000 |
| 2021/12/21 | 1,675 | 1,715 | 1,657 | 1,695 | +20 | +1.2% | 1,100 |
| 2021/12/20 | 1,716 | 1,716 | 1,669 | 1,675 | -81 | -4.6% | 2,800 |
| 2021/12/17 | 1,749 | 1,759 | 1,728 | 1,756 | +7 | +0.4% | 900 |
| 2021/12/16 | 1,722 | 1,749 | 1,722 | 1,749 | +26 | +1.5% | 500 |
| 2021/12/15 | 1,691 | 1,764 | 1,691 | 1,723 | +18 | +1.1% | 1,600 |
| 2021/12/14 | 1,801 | 1,802 | 1,580 | 1,705 | -95 | -5.3% | 6,500 |
| 2021/12/13 | 1,822 | 1,822 | 1,800 | 1,800 | -20 | -1.1% | 500 |
| 2021/12/10 | 1,859 | 1,859 | 1,820 | 1,820 | ±0 | ±0% | 300 |
| 2021/12/09 | 1,848 | 1,860 | 1,807 | 1,820 | -5 | -0.3% | 1,500 |
| 2021/12/08 | 1,822 | 1,832 | 1,822 | 1,825 | +4 | +0.2% | 800 |
| 2021/12/07 | 1,805 | 1,840 | 1,805 | 1,821 | +10 | +0.6% | 600 |
| 2021/12/06 | 1,841 | 1,881 | 1,811 | 1,811 | -35 | -1.9% | 800 |
| 2021/12/03 | 1,826 | 1,860 | 1,826 | 1,846 | -14 | -0.8% | 1,500 |
| 2021/12/02 | 1,917 | 1,917 | 1,826 | 1,860 | -30 | -1.6% | 1,200 |
| 2021/12/01 | 1,850 | 1,890 | 1,850 | 1,890 | +40 | +2.2% | 200 |
| 2021/11/30 | 1,864 | 1,864 | 1,850 | 1,850 | -1 | -0.1% | 400 |
| 2021/11/29 | 1,870 | 1,870 | 1,850 | 1,851 | -19 | -1% | 700 |
| 2021/11/26 | 1,900 | 1,900 | 1,870 | 1,870 | -54 | -2.8% | 800 |
| 2021/11/25 | 1,922 | 1,944 | 1,921 | 1,924 | -26 | -1.3% | 1,700 |
| 2021/11/24 | 1,958 | 1,958 | 1,950 | 1,950 | -48 | -2.4% | 400 |
| 2021/11/22 | 1,971 | 1,998 | 1,971 | 1,998 | +40 | +2% | 600 |
| 2021/11/19 | 1,950 | 1,961 | 1,947 | 1,958 | -2 | -0.1% | 2,000 |
| 2021/11/18 | 1,950 | 1,967 | 1,950 | 1,960 | -4 | -0.2% | 2,500 |
| 2021/11/17 | 1,964 | 1,964 | 1,964 | 1,964 | - | - | 300 |
| 2021/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/15 | 1,999 | 2,014 | 1,961 | 2,014 | +15 | +0.8% | 1,700 |
| 2021/11/12 | 1,992 | 1,999 | 1,990 | 1,999 | +47 | +2.4% | 1,900 |
| 2021/11/11 | 1,952 | 1,952 | 1,952 | 1,952 | -26 | -1.3% | 200 |
801～
850
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
