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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 8,340 | 8,350 | 8,150 | 8,200 | -90 | -1.1% | 3,800 |
| 2024/10/04 | 8,260 | 8,390 | 8,170 | 8,290 | +30 | +0.4% | 3,800 |
| 2024/10/03 | 8,370 | 8,370 | 8,140 | 8,260 | -50 | -0.6% | 3,400 |
| 2024/10/02 | 8,390 | 8,480 | 8,200 | 8,310 | -100 | -1.2% | 2,500 |
| 2024/10/01 | 8,290 | 8,450 | 8,280 | 8,410 | +70 | +0.8% | 1,100 |
| 2024/09/30 | 8,110 | 8,440 | 8,020 | 8,340 | -80 | -1% | 5,400 |
| 2024/09/27 | 8,460 | 8,480 | 8,300 | 8,420 | +50 | +0.6% | 1,900 |
| 2024/09/26 | 8,510 | 8,510 | 8,130 | 8,370 | +10 | +0.1% | 2,100 |
| 2024/09/25 | 8,150 | 8,520 | 7,900 | 8,360 | +220 | +2.7% | 10,600 |
| 2024/09/24 | 8,350 | 8,400 | 8,050 | 8,140 | -210 | -2.5% | 6,600 |
| 2024/09/20 | 8,720 | 8,720 | 8,250 | 8,350 | -160 | -1.9% | 6,100 |
| 2024/09/19 | 8,370 | 8,560 | 8,370 | 8,510 | +210 | +2.5% | 4,800 |
| 2024/09/18 | 8,560 | 8,560 | 8,300 | 8,300 | -140 | -1.7% | 1,400 |
| 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 |
201～
250
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
