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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 8,550 | 8,790 | 8,260 | 8,440 | -120 | -1.4% | 8,100 |
| 2024/09/13 | 8,290 | 8,720 | 8,290 | 8,560 | +270 | +3.3% | 6,300 |
| 2024/09/12 | 8,370 | 8,450 | 8,080 | 8,290 | +70 | +0.9% | 7,900 |
| 2024/09/11 | 8,500 | 8,550 | 7,870 | 8,220 | +10 | +0.1% | 10,500 |
| 2024/09/10 | 7,800 | 8,340 | 7,800 | 8,210 | +480 | +6.2% | 5,800 |
| 2024/09/09 | 7,350 | 7,860 | 7,350 | 7,730 | -50 | -0.6% | 5,200 |
| 2024/09/06 | 8,080 | 8,180 | 7,550 | 7,780 | -150 | -1.9% | 13,700 |
| 2024/09/05 | 8,070 | 8,230 | 7,850 | 7,930 | -150 | -1.9% | 4,400 |
| 2024/09/04 | 8,210 | 8,500 | 8,010 | 8,080 | -520 | -6% | 9,900 |
| 2024/09/03 | 8,310 | 8,700 | 8,270 | 8,600 | +240 | +2.9% | 5,400 |
| 2024/09/02 | 8,410 | 8,430 | 8,240 | 8,360 | -20 | -0.2% | 4,200 |
| 2024/08/30 | 8,320 | 8,500 | 8,300 | 8,380 | +60 | +0.7% | 4,500 |
| 2024/08/29 | 8,560 | 8,640 | 8,320 | 8,320 | -290 | -3.4% | 6,000 |
| 2024/08/28 | 8,800 | 8,950 | 8,610 | 8,610 | -340 | -3.8% | 7,200 |
| 2024/08/27 | 9,240 | 9,470 | 8,900 | 8,950 | +10 | +0.1% | 17,100 |
| 2024/08/26 | 8,380 | 9,050 | 8,380 | 8,940 | +580 | +6.9% | 15,900 |
| 2024/08/23 | 8,610 | 8,610 | 8,230 | 8,360 | -190 | -2.2% | 8,300 |
| 2024/08/22 | 8,380 | 8,600 | 8,380 | 8,550 | +150 | +1.8% | 5,900 |
| 2024/08/21 | 8,550 | 8,560 | 8,400 | 8,400 | -170 | -2% | 2,900 |
| 2024/08/20 | 8,210 | 8,570 | 8,210 | 8,570 | +230 | +2.8% | 6,800 |
| 2024/08/19 | 8,530 | 8,650 | 8,220 | 8,340 | -210 | -2.5% | 12,000 |
| 2024/08/16 | 8,850 | 8,880 | 8,540 | 8,550 | -20 | -0.2% | 10,800 |
| 2024/08/15 | 8,460 | 8,720 | 8,200 | 8,570 | +340 | +4.1% | 20,100 |
| 2024/08/14 | 8,350 | 8,600 | 8,150 | 8,230 | -120 | -1.4% | 20,200 |
| 2024/08/13 | 7,580 | 8,700 | 7,580 | 8,350 | +840 | +11.2% | 32,700 |
| 2024/08/09 | 8,000 | 8,000 | 6,950 | 7,510 | -360 | -4.6% | 53,900 |
| 2024/08/08 | 8,760 | 8,760 | 7,620 | 7,870 | -900 | -10.3% | 39,800 |
| 2024/08/07 | 8,530 | 9,080 | 7,990 | 8,770 | -210 | -2.3% | 28,900 |
| 2024/08/06 | 8,620 | 9,000 | 8,330 | 8,980 | +1,410 | +18.6% | 27,100 |
| 2024/08/05 | 8,380 | 8,500 | 7,450 | 7,570 | -1,380 | -15.4% | 27,000 |
| 2024/08/02 | 8,990 | 9,500 | 8,830 | 8,950 | -640 | -6.7% | 9,700 |
| 2024/08/01 | 9,600 | 9,700 | 8,500 | 9,590 | -70 | -0.7% | 16,100 |
| 2024/07/31 | 9,910 | 10,120 | 9,590 | 9,660 | -500 | -4.9% | 10,900 |
| 2024/07/30 | 10,080 | 10,290 | 9,900 | 10,160 | +90 | +0.9% | 10,100 |
| 2024/07/29 | 10,000 | 10,400 | 9,840 | 10,070 | -220 | -2.1% | 14,900 |
| 2024/07/26 | 10,490 | 10,550 | 10,190 | 10,290 | -120 | -1.2% | 7,300 |
| 2024/07/25 | 10,260 | 10,560 | 10,150 | 10,410 | -140 | -1.3% | 8,000 |
| 2024/07/24 | 10,760 | 11,150 | 10,380 | 10,550 | -470 | -4.3% | 12,000 |
| 2024/07/23 | 11,020 | 11,310 | 10,810 | 11,020 | +40 | +0.4% | 9,400 |
| 2024/07/22 | 11,200 | 11,340 | 10,870 | 10,980 | -260 | -2.3% | 8,000 |
| 2024/07/19 | 11,250 | 11,490 | 11,080 | 11,240 | -60 | -0.5% | 12,900 |
| 2024/07/18 | 11,270 | 11,630 | 11,180 | 11,300 | -300 | -2.6% | 14,300 |
| 2024/07/17 | 11,350 | 11,790 | 11,280 | 11,600 | +190 | +1.7% | 13,100 |
| 2024/07/16 | 11,530 | 11,610 | 11,080 | 11,410 | +280 | +2.5% | 19,100 |
| 2024/07/12 | 10,230 | 11,780 | 10,200 | 11,130 | +770 | +7.4% | 57,300 |
| 2024/07/11 | 10,180 | 10,650 | 10,030 | 10,360 | +180 | +1.8% | 26,000 |
| 2024/07/10 | 11,310 | 11,700 | 10,030 | 10,180 | -1,430 | -12.3% | 64,300 |
| 2024/07/09 | 11,950 | 12,290 | 11,570 | 11,610 | -340 | -2.8% | 37,600 |
| 2024/07/08 | 11,330 | 12,250 | 11,110 | 11,950 | +620 | +5.5% | 35,000 |
| 2024/07/05 | 11,140 | 11,500 | 10,830 | 11,330 | +190 | +1.7% | 20,300 |
151～
200
件表示中 / 2537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 | 984,000円 | +16.5% | +16.0% | 4.58% | 14.18倍 | 15.52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 | 23,400円 | +5.0% | +25.8% | 2.56% | 9.88倍 | 0.79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 | 100,100円 | -3.2% | -35.7% | 1.50% | 26.31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 | 326,500円 | +18.9% | +21.8% | 0.61% | 14.52倍 | 2.52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 | 25,400円 | -7.8% | -66.2% | 2.50% | 498.04倍 | 0.74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
