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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,330 | 4,580 | 4,330 | 4,495 | +195 | +4.5% | 8,100 |
| 2023/09/25 | 4,240 | 4,300 | 4,195 | 4,300 | +165 | +4% | 2,500 |
| 2023/09/22 | 4,160 | 4,195 | 4,100 | 4,135 | -50 | -1.2% | 4,200 |
| 2023/09/21 | 4,235 | 4,330 | 4,185 | 4,185 | +20 | +0.5% | 7,500 |
| 2023/09/20 | 4,105 | 4,165 | 4,045 | 4,165 | +130 | +3.2% | 4,100 |
| 2023/09/19 | 4,040 | 4,055 | 4,010 | 4,035 | +5 | +0.1% | 1,000 |
| 2023/09/15 | 4,100 | 4,100 | 4,020 | 4,030 | -25 | -0.6% | 2,500 |
| 2023/09/14 | 4,080 | 4,110 | 4,055 | 4,055 | -25 | -0.6% | 2,400 |
| 2023/09/13 | 4,065 | 4,080 | 4,060 | 4,080 | +15 | +0.4% | 1,200 |
| 2023/09/12 | 4,110 | 4,110 | 4,055 | 4,065 | +10 | +0.2% | 1,500 |
| 2023/09/11 | 4,105 | 4,125 | 4,055 | 4,055 | -50 | -1.2% | 1,000 |
| 2023/09/08 | 4,125 | 4,200 | 4,105 | 4,105 | -80 | -1.9% | 1,800 |
| 2023/09/07 | 4,285 | 4,285 | 4,180 | 4,185 | -100 | -2.3% | 3,600 |
| 2023/09/06 | 4,105 | 4,285 | 4,065 | 4,285 | +250 | +6.2% | 7,200 |
| 2023/09/05 | 4,080 | 4,125 | 4,015 | 4,035 | -115 | -2.8% | 5,000 |
| 2023/09/04 | 3,900 | 4,385 | 3,900 | 4,150 | +285 | +7.4% | 24,500 |
| 2023/09/01 | 3,760 | 3,870 | 3,760 | 3,865 | +120 | +3.2% | 2,800 |
| 2023/08/31 | 3,710 | 3,800 | 3,710 | 3,745 | +35 | +0.9% | 1,700 |
| 2023/08/30 | 3,745 | 3,745 | 3,705 | 3,710 | -30 | -0.8% | 1,300 |
| 2023/08/29 | 3,795 | 3,840 | 3,680 | 3,740 | -90 | -2.3% | 6,600 |
| 2023/08/28 | 3,910 | 3,920 | 3,820 | 3,830 | -115 | -2.9% | 4,300 |
| 2023/08/25 | 3,885 | 3,970 | 3,810 | 3,945 | +55 | +1.4% | 9,900 |
| 2023/08/24 | 3,780 | 3,890 | 3,780 | 3,890 | +160 | +4.3% | 6,800 |
| 2023/08/23 | 3,630 | 3,735 | 3,630 | 3,730 | +90 | +2.5% | 4,600 |
| 2023/08/22 | 3,605 | 3,655 | 3,605 | 3,640 | +35 | +1% | 2,500 |
| 2023/08/21 | 3,620 | 3,620 | 3,560 | 3,605 | +45 | +1.3% | 3,700 |
| 2023/08/18 | 3,555 | 3,580 | 3,530 | 3,560 | ±0 | ±0% | 4,200 |
| 2023/08/17 | 3,585 | 3,645 | 3,560 | 3,560 | -25 | -0.7% | 7,800 |
| 2023/08/16 | 3,590 | 3,600 | 3,585 | 3,585 | -45 | -1.2% | 3,100 |
| 2023/08/15 | 3,670 | 3,670 | 3,590 | 3,630 | -25 | -0.7% | 5,100 |
| 2023/08/14 | 3,680 | 3,680 | 3,605 | 3,655 | +25 | +0.7% | 8,200 |
| 2023/08/10 | 3,620 | 3,685 | 3,615 | 3,630 | +20 | +0.6% | 9,500 |
| 2023/08/09 | 3,785 | 3,825 | 3,610 | 3,610 | -160 | -4.2% | 11,500 |
| 2023/08/08 | 3,700 | 3,795 | 3,550 | 3,770 | -60 | -1.6% | 30,900 |
| 2023/08/07 | 3,900 | 4,110 | 3,670 | 3,830 | +420 | +12.3% | 221,900 |
| 2023/08/04 | 3,410 | 3,410 | 3,410 | 3,410 | +500 | +17.2% | 15,400 |
| 2023/08/03 | 3,000 | 3,040 | 2,900 | 2,910 | -42 | -1.4% | 4,100 |
| 2023/08/02 | 2,960 | 2,980 | 2,952 | 2,952 | -28 | -0.9% | 1,900 |
| 2023/08/01 | 2,939 | 2,980 | 2,917 | 2,980 | +90 | +3.1% | 5,700 |
| 2023/07/31 | 2,824 | 2,890 | 2,824 | 2,890 | +51 | +1.8% | 1,100 |
| 2023/07/28 | 2,777 | 2,839 | 2,777 | 2,839 | +13 | +0.5% | 1,500 |
| 2023/07/27 | 2,810 | 2,838 | 2,786 | 2,826 | +66 | +2.4% | 1,900 |
| 2023/07/26 | 2,770 | 2,770 | 2,760 | 2,760 | - | - | 200 |
| 2023/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/24 | 2,781 | 2,791 | 2,743 | 2,753 | -5 | -0.2% | 900 |
| 2023/07/21 | 2,725 | 2,758 | 2,725 | 2,758 | +28 | +1% | 300 |
| 2023/07/20 | 2,794 | 2,794 | 2,730 | 2,730 | - | - | 300 |
| 2023/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/18 | 2,692 | 2,695 | 2,692 | 2,695 | -5 | -0.2% | 300 |
| 2023/07/14 | 2,701 | 2,701 | 2,700 | 2,700 | -2 | -0.1% | 1,000 |
151～
200
件表示中 / 2298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 | 768,000円 | +15.1% | +84.5% | 3.82% | 13.10倍 | 32.08倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
| ビケンテクノ | 110,600円 | +5.2% | +4.5% | 2.53% | 4.91倍 | 0.41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 |
| ダイブ | 308,500円 | +38.8% | +254.7% | 0.00% | 26.49倍 | 6.76倍 |
|
- |
| 伊豆ＳＲ | 46,300円 | +26.8% | +27.0% | 0.00% | 28.13倍 | 1.82倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| 三機Ｓ | 127,700円 | +21.5% | +26.4% | 1.57% | 17.48倍 | 2.05倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
市場注目の銘柄
チャート関連のコラム
