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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/20 | 7,280 | 7,280 | 7,050 | 7,230 | +60 | +0.8% | 10,900 |
| 2024/11/19 | 7,310 | 7,560 | 7,010 | 7,170 | +80 | +1.1% | 43,200 |
| 2024/11/18 | 6,790 | 7,370 | 6,790 | 7,090 | +590 | +9.1% | 58,200 |
| 2024/11/15 | 6,130 | 6,510 | 6,080 | 6,500 | +460 | +7.6% | 41,700 |
| 2024/11/14 | 6,040 | 6,160 | 6,020 | 6,040 | +20 | +0.3% | 9,000 |
| 2024/11/13 | 6,220 | 6,260 | 6,020 | 6,020 | -190 | -3.1% | 20,000 |
| 2024/11/12 | 6,220 | 6,390 | 6,210 | 6,210 | -40 | -0.6% | 20,900 |
| 2024/11/11 | 6,370 | 6,370 | 6,220 | 6,250 | -120 | -1.9% | 25,000 |
| 2024/11/08 | 6,780 | 6,920 | 6,160 | 6,370 | -440 | -6.5% | 95,500 |
| 2024/11/07 | 6,810 | 6,910 | 6,810 | 6,810 | -1,500 | -18.1% | 64,000 |
| 2024/11/06 | 8,030 | 8,410 | 7,910 | 8,310 | +400 | +5.1% | 7,400 |
| 2024/11/05 | 7,880 | 8,070 | 7,770 | 7,910 | +100 | +1.3% | 4,700 |
| 2024/11/01 | 8,030 | 8,150 | 7,610 | 7,810 | -370 | -4.5% | 6,500 |
| 2024/10/31 | 8,170 | 8,200 | 8,100 | 8,180 | +20 | +0.2% | 900 |
| 2024/10/30 | 8,190 | 8,280 | 8,050 | 8,160 | +80 | +1% | 3,000 |
| 2024/10/29 | 7,850 | 8,210 | 7,850 | 8,080 | +310 | +4% | 2,900 |
| 2024/10/28 | 7,360 | 7,820 | 7,270 | 7,770 | +410 | +5.6% | 4,800 |
| 2024/10/25 | 7,580 | 7,630 | 7,320 | 7,360 | -280 | -3.7% | 5,800 |
| 2024/10/24 | 7,550 | 7,650 | 7,550 | 7,640 | +70 | +0.9% | 1,300 |
| 2024/10/23 | 7,790 | 7,790 | 7,570 | 7,570 | -80 | -1% | 2,200 |
| 2024/10/22 | 7,900 | 7,900 | 7,620 | 7,650 | -160 | -2% | 3,300 |
| 2024/10/21 | 7,700 | 7,990 | 7,700 | 7,810 | +40 | +0.5% | 3,700 |
| 2024/10/18 | 7,750 | 7,880 | 7,660 | 7,770 | -20 | -0.3% | 3,200 |
| 2024/10/17 | 7,640 | 7,790 | 7,630 | 7,790 | +80 | +1% | 2,200 |
| 2024/10/16 | 7,800 | 7,890 | 7,710 | 7,710 | -190 | -2.4% | 3,400 |
| 2024/10/15 | 7,970 | 7,970 | 7,800 | 7,900 | -70 | -0.9% | 4,700 |
| 2024/10/11 | 7,930 | 7,990 | 7,900 | 7,970 | +10 | +0.1% | 2,300 |
| 2024/10/10 | 8,050 | 8,150 | 7,900 | 7,960 | -80 | -1% | 4,300 |
| 2024/10/09 | 8,060 | 8,120 | 8,040 | 8,040 | -20 | -0.2% | 500 |
| 2024/10/08 | 8,200 | 8,200 | 8,000 | 8,060 | -140 | -1.7% | 5,100 |
151～
200
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
