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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/04/22 | 5,710 | 5,770 | 5,610 | 5,740 | +30 | +0.5% | 2,100 |
| 2024/04/19 | 5,750 | 5,750 | 5,610 | 5,710 | -110 | -1.9% | 1,800 |
| 2024/04/18 | 5,730 | 5,820 | 5,680 | 5,820 | +90 | +1.6% | 900 |
| 2024/04/17 | 5,810 | 5,890 | 5,730 | 5,730 | +20 | +0.4% | 500 |
| 2024/04/16 | 5,900 | 5,900 | 5,710 | 5,710 | -240 | -4% | 1,300 |
| 2024/04/15 | 6,070 | 6,070 | 5,850 | 5,950 | -20 | -0.3% | 1,500 |
| 2024/04/12 | 5,990 | 5,990 | 5,950 | 5,970 | -30 | -0.5% | 1,100 |
301～
350
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
