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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 9,410 | 10,100 | 9,410 | 10,010 | +600 | +6.4% | 11,000 |
| 2025/04/18 | 9,450 | 9,590 | 9,370 | 9,410 | -40 | -0.4% | 2,600 |
| 2025/04/17 | 9,480 | 9,600 | 9,450 | 9,450 | -20 | -0.2% | 1,300 |
| 2025/04/16 | 9,730 | 9,950 | 9,450 | 9,470 | -20 | -0.2% | 12,100 |
| 2025/04/15 | 9,420 | 9,550 | 9,380 | 9,490 | +220 | +2.4% | 5,700 |
| 2025/04/14 | 9,590 | 9,620 | 9,230 | 9,270 | -170 | -1.8% | 6,200 |
| 2025/04/11 | 8,700 | 9,440 | 8,700 | 9,440 | +370 | +4.1% | 9,800 |
| 2025/04/10 | 9,830 | 9,830 | 8,950 | 9,070 | +140 | +1.6% | 10,800 |
| 2025/04/09 | 8,730 | 8,950 | 8,620 | 8,930 | -100 | -1.1% | 7,800 |
| 2025/04/08 | 8,540 | 9,150 | 8,520 | 9,030 | +940 | +11.6% | 14,600 |
| 2025/04/07 | 8,240 | 8,660 | 8,000 | 8,090 | -750 | -8.5% | 16,900 |
| 2025/04/04 | 9,240 | 9,260 | 8,530 | 8,840 | -450 | -4.8% | 25,600 |
| 2025/04/03 | 8,700 | 9,340 | 8,700 | 9,290 | +440 | +5% | 14,500 |
| 2025/04/02 | 8,960 | 8,960 | 8,730 | 8,850 | -110 | -1.2% | 4,300 |
| 2025/04/01 | 9,060 | 9,110 | 8,960 | 8,960 | -30 | -0.3% | 1,800 |
| 2025/03/31 | 9,200 | 9,200 | 8,790 | 8,990 | -360 | -3.9% | 4,300 |
| 2025/03/28 | 9,080 | 9,350 | 9,030 | 9,350 | +300 | +3.3% | 5,600 |
| 2025/03/27 | 9,160 | 9,160 | 8,930 | 9,050 | -110 | -1.2% | 5,100 |
| 2025/03/26 | 9,350 | 9,380 | 9,110 | 9,160 | -260 | -2.8% | 5,900 |
| 2025/03/25 | 9,830 | 9,840 | 9,320 | 9,420 | -40 | -0.4% | 7,700 |
| 2025/03/24 | 9,010 | 9,580 | 9,010 | 9,460 | +380 | +4.2% | 10,100 |
| 2025/03/21 | 8,820 | 9,080 | 8,700 | 9,080 | +360 | +4.1% | 7,600 |
| 2025/03/19 | 8,660 | 8,750 | 8,630 | 8,720 | +60 | +0.7% | 2,500 |
| 2025/03/18 | 8,660 | 8,750 | 8,660 | 8,660 | ±0 | ±0% | 2,500 |
| 2025/03/17 | 8,740 | 8,830 | 8,660 | 8,660 | -80 | -0.9% | 1,400 |
| 2025/03/14 | 8,820 | 8,840 | 8,670 | 8,740 | +60 | +0.7% | 1,900 |
| 2025/03/13 | 8,820 | 8,850 | 8,660 | 8,680 | -140 | -1.6% | 2,000 |
| 2025/03/12 | 8,810 | 8,900 | 8,810 | 8,820 | +10 | +0.1% | 1,100 |
| 2025/03/11 | 8,720 | 8,860 | 8,510 | 8,810 | +90 | +1% | 5,900 |
| 2025/03/10 | 8,880 | 8,910 | 8,690 | 8,720 | -220 | -2.5% | 2,900 |
| 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 |
101～
150
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
