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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 6,950 | 6,950 | 6,680 | 6,740 | -250 | -3.6% | 16,100 |
| 2025/07/02 | 7,050 | 7,060 | 6,990 | 6,990 | -60 | -0.9% | 3,600 |
| 2025/07/01 | 7,130 | 7,130 | 7,040 | 7,050 | -80 | -1.1% | 3,400 |
| 2025/06/30 | 7,200 | 7,200 | 7,110 | 7,130 | ±0 | ±0% | 1,700 |
| 2025/06/27 | 7,170 | 7,280 | 7,130 | 7,130 | -160 | -2.2% | 5,600 |
| 2025/06/26 | 7,240 | 7,340 | 7,140 | 7,290 | +60 | +0.8% | 6,000 |
| 2025/06/25 | 7,090 | 7,230 | 7,090 | 7,230 | +140 | +2% | 2,900 |
| 2025/06/24 | 7,150 | 7,280 | 7,090 | 7,090 | -60 | -0.8% | 3,900 |
| 2025/06/23 | 7,210 | 7,210 | 7,060 | 7,150 | -100 | -1.4% | 6,600 |
| 2025/06/20 | 7,270 | 7,290 | 7,230 | 7,250 | -30 | -0.4% | 3,500 |
| 2025/06/19 | 7,460 | 7,460 | 7,260 | 7,280 | -100 | -1.4% | 5,600 |
| 2025/06/18 | 7,330 | 7,420 | 7,290 | 7,380 | -40 | -0.5% | 5,000 |
| 2025/06/17 | 7,270 | 7,420 | 7,260 | 7,420 | +160 | +2.2% | 4,600 |
| 2025/06/16 | 7,350 | 7,400 | 7,260 | 7,260 | -150 | -2% | 5,400 |
| 2025/06/13 | 7,680 | 7,680 | 7,360 | 7,410 | -120 | -1.6% | 8,600 |
| 2025/06/12 | 7,600 | 7,650 | 7,530 | 7,530 | -70 | -0.9% | 2,800 |
| 2025/06/11 | 7,570 | 7,780 | 7,550 | 7,600 | +110 | +1.5% | 5,800 |
| 2025/06/10 | 7,430 | 7,580 | 7,410 | 7,490 | +60 | +0.8% | 5,200 |
| 2025/06/09 | 7,510 | 7,640 | 7,430 | 7,430 | -40 | -0.5% | 4,400 |
| 2025/06/06 | 7,470 | 7,510 | 7,390 | 7,470 | -50 | -0.7% | 2,900 |
| 2025/06/05 | 7,500 | 7,570 | 7,470 | 7,520 | +20 | +0.3% | 3,400 |
| 2025/06/04 | 7,500 | 7,590 | 7,330 | 7,500 | -20 | -0.3% | 11,600 |
| 2025/06/03 | 7,830 | 7,910 | 7,510 | 7,520 | -390 | -4.9% | 20,500 |
| 2025/06/02 | 8,050 | 8,280 | 7,900 | 7,910 | -140 | -1.7% | 5,800 |
| 2025/05/30 | 7,740 | 8,240 | 7,740 | 8,050 | +310 | +4% | 17,600 |
| 2025/05/29 | 7,790 | 7,890 | 7,680 | 7,740 | +30 | +0.4% | 14,100 |
| 2025/05/28 | 7,610 | 7,780 | 7,610 | 7,710 | +100 | +1.3% | 7,900 |
| 2025/05/27 | 7,460 | 7,860 | 7,460 | 7,610 | +160 | +2.1% | 16,900 |
| 2025/05/26 | 7,480 | 7,570 | 7,380 | 7,450 | +10 | +0.1% | 8,300 |
| 2025/05/23 | 7,480 | 7,580 | 7,440 | 7,440 | +30 | +0.4% | 6,000 |
| 2025/05/22 | 7,380 | 7,500 | 7,310 | 7,410 | +50 | +0.7% | 5,100 |
| 2025/05/21 | 7,540 | 7,540 | 7,360 | 7,360 | -80 | -1.1% | 10,600 |
| 2025/05/20 | 7,500 | 7,610 | 7,440 | 7,440 | +40 | +0.5% | 6,100 |
| 2025/05/19 | 7,420 | 7,530 | 7,310 | 7,400 | +90 | +1.2% | 16,300 |
| 2025/05/16 | 7,330 | 7,520 | 7,160 | 7,310 | -10 | -0.1% | 28,600 |
| 2025/05/15 | 7,270 | 7,600 | 7,240 | 7,320 | -700 | -8.7% | 52,100 |
| 2025/05/14 | 8,020 | 8,020 | 8,020 | 8,020 | -1,500 | -15.8% | 1,500 |
| 2025/05/13 | 9,550 | 9,550 | 9,280 | 9,520 | +80 | +0.8% | 10,100 |
| 2025/05/12 | 9,320 | 9,440 | 9,210 | 9,440 | +210 | +2.3% | 4,700 |
| 2025/05/09 | 9,190 | 9,270 | 9,050 | 9,230 | +40 | +0.4% | 4,000 |
| 2025/05/08 | 9,500 | 9,500 | 9,190 | 9,190 | -290 | -3.1% | 7,300 |
| 2025/05/07 | 9,850 | 9,870 | 9,440 | 9,480 | -370 | -3.8% | 14,100 |
| 2025/05/02 | 9,840 | 9,940 | 9,730 | 9,850 | +10 | +0.1% | 3,400 |
| 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 |
51～
100
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
