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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 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 |
201～
250
件表示中 / 2630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 | 675,000円 | +9.2% | -3.0% | 5.59% | 11.62倍 | 6.95倍 |
|
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 |
| 鉄人化ＨＤ | 54,700円 | +13.6% | +555.6% | 0.00% | 48.36倍 | 17.23倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| 土木管理 | 52,300円 | +6.7% | +14.3% | 2.29% | 17.46倍 | 1.51倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| ブリッジ | 197,100円 | +10.0% | +0.4% | 4.31% | 11.23倍 | 1.52倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| Ｄｅｆコンサル | 22,600円 | +29.2% | - | 0.00% | - | 24.46倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
市場注目の銘柄
チャート関連のコラム
