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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 11,000 | 11,500 | 10,720 | 11,140 | +250 | +2.3% | 35,000 |
| 2024/07/03 | 10,800 | 11,600 | 10,540 | 10,890 | +390 | +3.7% | 36,600 |
| 2024/07/02 | 10,400 | 10,920 | 10,360 | 10,500 | -80 | -0.8% | 26,200 |
| 2024/07/01 | 12,580 | 12,760 | 10,210 | 10,580 | -1,920 | -15.4% | 67,600 |
| 2024/06/28 | 12,380 | 12,880 | 11,830 | 12,500 | +120 | +1% | 32,200 |
| 2024/06/27 | 12,490 | 12,880 | 12,200 | 12,380 | -120 | -1% | 23,800 |
| 2024/06/26 | 12,950 | 13,240 | 12,500 | 12,500 | -450 | -3.5% | 14,200 |
| 2024/06/25 | 13,170 | 13,600 | 12,850 | 12,950 | +80 | +0.6% | 19,400 |
| 2024/06/24 | 13,160 | 13,820 | 12,500 | 12,870 | -290 | -2.2% | 27,600 |
| 2024/06/21 | 14,510 | 14,700 | 12,490 | 13,160 | -1,330 | -9.2% | 62,200 |
| 2024/06/20 | 13,900 | 14,960 | 13,880 | 14,490 | +890 | +6.5% | 87,600 |
| 2024/06/19 | 13,110 | 14,550 | 12,330 | 13,600 | +790 | +6.2% | 104,100 |
| 2024/06/18 | 11,790 | 13,390 | 11,640 | 12,810 | +1,180 | +10.1% | 62,500 |
| 2024/06/17 | 11,710 | 12,200 | 11,380 | 11,630 | +220 | +1.9% | 23,900 |
| 2024/06/14 | 11,990 | 12,600 | 11,260 | 11,410 | -300 | -2.6% | 30,000 |
| 2024/06/13 | 12,050 | 12,600 | 11,700 | 11,710 | -640 | -5.2% | 22,700 |
| 2024/06/12 | 10,620 | 12,620 | 10,510 | 12,350 | +1,730 | +16.3% | 51,500 |
| 2024/06/11 | 9,850 | 10,970 | 9,850 | 10,620 | +710 | +7.2% | 20,100 |
| 2024/06/10 | 9,940 | 10,130 | 9,900 | 9,910 | -120 | -1.2% | 9,200 |
| 2024/06/07 | 10,350 | 10,350 | 10,030 | 10,030 | -170 | -1.7% | 4,100 |
| 2024/06/06 | 10,210 | 10,450 | 10,200 | 10,200 | -160 | -1.5% | 5,000 |
| 2024/06/05 | 10,300 | 10,540 | 9,880 | 10,360 | -20 | -0.2% | 15,700 |
| 2024/06/04 | 10,210 | 10,900 | 10,090 | 10,380 | +170 | +1.7% | 14,300 |
| 2024/06/03 | 11,040 | 11,100 | 10,180 | 10,210 | -710 | -6.5% | 9,400 |
| 2024/05/31 | 10,940 | 10,940 | 10,640 | 10,920 | -20 | -0.2% | 8,700 |
| 2024/05/30 | 10,450 | 11,090 | 10,400 | 10,940 | +310 | +2.9% | 14,100 |
| 2024/05/29 | 10,440 | 11,690 | 10,020 | 10,630 | +190 | +1.8% | 25,800 |
| 2024/05/28 | 10,770 | 10,870 | 10,330 | 10,440 | -30 | -0.3% | 20,200 |
| 2024/05/27 | 9,600 | 10,790 | 9,410 | 10,470 | +670 | +6.8% | 35,200 |
| 2024/05/24 | 11,300 | 11,300 | 9,800 | 9,800 | -1,760 | -15.2% | 54,000 |
| 2024/05/23 | 10,960 | 11,560 | 10,610 | 11,560 | +610 | +5.6% | 31,200 |
| 2024/05/22 | 9,900 | 11,100 | 9,880 | 10,950 | +1,350 | +14.1% | 50,400 |
| 2024/05/21 | 9,760 | 9,830 | 9,270 | 9,600 | -120 | -1.2% | 14,000 |
| 2024/05/20 | 8,770 | 9,720 | 8,770 | 9,720 | +1,090 | +12.6% | 24,900 |
| 2024/05/17 | 8,050 | 8,760 | 7,990 | 8,630 | +580 | +7.2% | 18,200 |
| 2024/05/16 | 8,380 | 8,520 | 8,010 | 8,050 | -630 | -7.3% | 26,000 |
| 2024/05/15 | 7,130 | 8,680 | 7,130 | 8,680 | +1,500 | +20.9% | 43,200 |
| 2024/05/14 | 7,260 | 7,490 | 7,090 | 7,180 | -90 | -1.2% | 8,000 |
| 2024/05/13 | 7,600 | 7,700 | 7,200 | 7,270 | -410 | -5.3% | 23,600 |
| 2024/05/10 | 7,280 | 7,700 | 7,190 | 7,680 | +980 | +14.6% | 94,900 |
| 2024/05/09 | 6,700 | 6,700 | 6,700 | 6,700 | +1,000 | +17.5% | 22,400 |
| 2024/05/08 | 5,740 | 5,770 | 5,700 | 5,700 | -100 | -1.7% | 4,200 |
| 2024/05/07 | 5,830 | 5,830 | 5,720 | 5,800 | +70 | +1.2% | 1,800 |
| 2024/05/02 | 5,770 | 5,780 | 5,730 | 5,730 | +20 | +0.4% | 1,000 |
| 2024/05/01 | 5,710 | 5,710 | 5,710 | 5,710 | +50 | +0.9% | 100 |
| 2024/04/30 | 5,800 | 5,800 | 5,660 | 5,660 | +60 | +1.1% | 1,400 |
| 2024/04/26 | 5,600 | 5,710 | 5,500 | 5,600 | -60 | -1.1% | 5,500 |
| 2024/04/25 | 5,640 | 5,660 | 5,640 | 5,660 | ±0 | ±0% | 200 |
| 2024/04/24 | 5,780 | 5,780 | 5,630 | 5,660 | -70 | -1.2% | 700 |
| 2024/04/23 | 5,800 | 5,850 | 5,730 | 5,730 | -10 | -0.2% | 2,000 |
201～
250
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 | 25,300円 | -7.8% | -66.2% | 2.51% | 496.08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
