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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/17 | 9,000 | 9,080 | 8,340 | 8,520 | -320 | -3.6% | 14,200 |
| 2025/02/14 | 9,050 | 9,190 | 8,570 | 8,840 | -360 | -3.9% | 38,100 |
| 2025/02/13 | 8,790 | 9,240 | 8,630 | 9,200 | +1,460 | +18.9% | 78,500 |
| 2025/02/12 | 7,850 | 7,950 | 7,690 | 7,740 | +30 | +0.4% | 18,900 |
| 2025/02/10 | 7,690 | 7,840 | 7,690 | 7,710 | +20 | +0.3% | 4,100 |
| 2025/02/07 | 7,800 | 7,880 | 7,620 | 7,690 | -110 | -1.4% | 4,100 |
| 2025/02/06 | 7,610 | 7,890 | 7,610 | 7,800 | +470 | +6.4% | 16,500 |
| 2025/02/05 | 7,310 | 7,340 | 7,250 | 7,330 | +20 | +0.3% | 1,600 |
| 2025/02/04 | 7,340 | 7,410 | 7,200 | 7,310 | +120 | +1.7% | 2,600 |
| 2025/02/03 | 7,050 | 7,190 | 7,040 | 7,190 | +50 | +0.7% | 3,800 |
| 2025/01/31 | 7,220 | 7,220 | 7,120 | 7,140 | -120 | -1.7% | 2,900 |
| 2025/01/30 | 7,300 | 7,310 | 7,260 | 7,260 | -70 | -1% | 2,000 |
| 2025/01/29 | 7,550 | 7,550 | 7,330 | 7,330 | -70 | -0.9% | 1,900 |
| 2025/01/28 | 7,120 | 7,460 | 7,120 | 7,400 | +160 | +2.2% | 3,100 |
| 2025/01/27 | 7,370 | 7,370 | 7,190 | 7,240 | -180 | -2.4% | 3,500 |
| 2025/01/24 | 7,040 | 7,420 | 7,040 | 7,420 | +370 | +5.2% | 8,100 |
| 2025/01/23 | 7,020 | 7,140 | 7,000 | 7,050 | +30 | +0.4% | 4,100 |
| 2025/01/22 | 6,930 | 7,050 | 6,930 | 7,020 | +40 | +0.6% | 3,000 |
| 2025/01/21 | 7,030 | 7,060 | 6,960 | 6,980 | -80 | -1.1% | 2,900 |
| 2025/01/20 | 7,020 | 7,110 | 7,020 | 7,060 | -30 | -0.4% | 3,600 |
| 2025/01/17 | 6,910 | 7,090 | 6,910 | 7,090 | +190 | +2.8% | 5,700 |
| 2025/01/16 | 7,100 | 7,100 | 6,860 | 6,900 | -170 | -2.4% | 9,700 |
| 2025/01/15 | 7,310 | 7,310 | 7,030 | 7,070 | -90 | -1.3% | 7,200 |
| 2025/01/14 | 7,070 | 7,210 | 6,990 | 7,160 | -50 | -0.7% | 10,300 |
| 2025/01/10 | 7,400 | 7,400 | 7,210 | 7,210 | -190 | -2.6% | 5,900 |
| 2025/01/09 | 7,400 | 7,530 | 7,340 | 7,400 | -60 | -0.8% | 5,700 |
| 2025/01/08 | 7,400 | 7,580 | 7,400 | 7,460 | -20 | -0.3% | 7,700 |
| 2025/01/07 | 7,500 | 7,580 | 7,400 | 7,480 | -150 | -2% | 8,700 |
| 2025/01/06 | 7,770 | 7,770 | 7,400 | 7,630 | -190 | -2.4% | 16,400 |
| 2024/12/30 | 7,920 | 7,980 | 7,820 | 7,820 | -180 | -2.3% | 6,600 |
| 2024/12/27 | 8,140 | 8,430 | 8,000 | 8,000 | -480 | -5.7% | 15,600 |
| 2024/12/26 | 8,450 | 8,570 | 8,420 | 8,480 | +40 | +0.5% | 12,200 |
| 2024/12/25 | 8,450 | 8,500 | 8,340 | 8,440 | +80 | +1% | 6,000 |
| 2024/12/24 | 8,150 | 8,600 | 8,140 | 8,360 | +250 | +3.1% | 11,600 |
| 2024/12/23 | 8,120 | 8,260 | 8,060 | 8,110 | +60 | +0.7% | 6,700 |
| 2024/12/20 | 8,120 | 8,120 | 8,000 | 8,050 | -70 | -0.9% | 4,300 |
| 2024/12/19 | 7,790 | 8,190 | 7,790 | 8,120 | +140 | +1.8% | 7,000 |
101～
150
件表示中 / 2600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 | 680,000円 | +9.2% | -3.0% | - | - | - |
|
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 |
| ＡＳＮＯＶＡ | 60,600円 | +23.4% | +491.1% | 0.33% | 74.63倍 | 2.53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 |
| 東海リース | 215,100円 | +7.0% | -16.7% | 5.58% | 8.65倍 | 0.44倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| ビケンテクノ | 96,600円 | +3.8% | +3.4% | 2.90% | 6.62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 |
| アスカネット | 42,600円 | +4.4% | +152.8% | 1.64% | 25.63倍 | 1.24倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
