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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/18 | 8,020 | 8,070 | 7,860 | 7,980 | -30 | -0.4% | 10,600 |
| 2024/12/17 | 8,590 | 8,620 | 8,010 | 8,010 | -690 | -7.9% | 26,600 |
| 2024/12/16 | 8,850 | 9,490 | 8,610 | 8,700 | ±0 | ±0% | 39,500 |
| 2024/12/13 | 8,100 | 8,700 | 8,010 | 8,700 | +650 | +8.1% | 21,600 |
| 2024/12/12 | 8,160 | 8,330 | 7,990 | 8,050 | -80 | -1% | 18,900 |
| 2024/12/11 | 7,850 | 8,300 | 7,750 | 8,130 | +430 | +5.6% | 17,500 |
| 2024/12/10 | 7,510 | 7,800 | 7,450 | 7,700 | +220 | +2.9% | 10,300 |
| 2024/12/09 | 7,440 | 7,580 | 7,310 | 7,480 | +160 | +2.2% | 12,500 |
| 2024/12/06 | 7,320 | 7,350 | 7,260 | 7,320 | +30 | +0.4% | 4,100 |
| 2024/12/05 | 7,450 | 7,450 | 7,290 | 7,290 | -50 | -0.7% | 9,200 |
| 2024/12/04 | 7,490 | 7,490 | 7,260 | 7,340 | -60 | -0.8% | 6,200 |
| 2024/12/03 | 7,400 | 7,510 | 7,350 | 7,400 | +100 | +1.4% | 10,700 |
| 2024/12/02 | 7,100 | 7,300 | 7,070 | 7,300 | +270 | +3.8% | 11,800 |
| 2024/11/29 | 7,050 | 7,110 | 7,010 | 7,030 | -30 | -0.4% | 6,700 |
| 2024/11/28 | 7,060 | 7,200 | 6,960 | 7,060 | ±0 | ±0% | 10,100 |
| 2024/11/27 | 7,010 | 7,150 | 6,950 | 7,060 | +50 | +0.7% | 10,800 |
| 2024/11/26 | 7,120 | 7,120 | 7,000 | 7,010 | -70 | -1% | 10,100 |
| 2024/11/25 | 7,080 | 7,180 | 7,050 | 7,080 | +40 | +0.6% | 11,700 |
| 2024/11/22 | 7,130 | 7,140 | 7,000 | 7,040 | -140 | -1.9% | 11,800 |
| 2024/11/21 | 7,220 | 7,270 | 7,100 | 7,180 | -50 | -0.7% | 11,000 |
151～
200
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
