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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/04/11 | 6,010 | 6,010 | 5,830 | 6,000 | -10 | -0.2% | 1,000 |
| 2024/04/10 | 6,010 | 6,010 | 6,010 | 6,010 | -10 | -0.2% | 100 |
| 2024/04/09 | 6,030 | 6,130 | 5,860 | 6,020 | +190 | +3.3% | 3,800 |
| 2024/04/08 | 5,760 | 5,960 | 5,760 | 5,830 | +120 | +2.1% | 900 |
| 2024/04/05 | 5,750 | 5,750 | 5,700 | 5,710 | -170 | -2.9% | 1,800 |
| 2024/04/04 | 5,900 | 5,910 | 5,760 | 5,880 | -20 | -0.3% | 4,500 |
| 2024/04/03 | 5,950 | 6,050 | 5,850 | 5,900 | -250 | -4.1% | 3,800 |
| 2024/04/02 | 6,420 | 6,420 | 5,960 | 6,150 | -70 | -1.1% | 3,000 |
| 2024/04/01 | 6,280 | 6,320 | 6,210 | 6,220 | -110 | -1.7% | 800 |
| 2024/03/29 | 6,330 | 6,440 | 6,300 | 6,330 | -100 | -1.6% | 1,100 |
| 2024/03/28 | 6,530 | 6,530 | 6,330 | 6,430 | ±0 | ±0% | 2,100 |
| 2024/03/27 | 6,470 | 6,520 | 6,310 | 6,430 | -40 | -0.6% | 2,700 |
| 2024/03/26 | 6,420 | 6,500 | 6,370 | 6,470 | +110 | +1.7% | 2,900 |
| 2024/03/25 | 6,230 | 6,360 | 6,140 | 6,360 | +230 | +3.8% | 6,500 |
| 2024/03/22 | 6,050 | 6,410 | 5,950 | 6,130 | +110 | +1.8% | 5,200 |
| 2024/03/21 | 6,100 | 6,190 | 5,940 | 6,020 | -10 | -0.2% | 3,300 |
| 2024/03/19 | 5,850 | 6,040 | 5,750 | 6,030 | +380 | +6.7% | 2,900 |
| 2024/03/18 | 5,660 | 5,750 | 5,650 | 5,650 | +20 | +0.4% | 3,700 |
| 2024/03/15 | 5,730 | 5,730 | 5,630 | 5,630 | -20 | -0.4% | 1,000 |
| 2024/03/14 | 5,610 | 5,650 | 5,610 | 5,650 | +40 | +0.7% | 600 |
| 2024/03/13 | 5,670 | 5,740 | 5,610 | 5,610 | -40 | -0.7% | 600 |
| 2024/03/12 | 5,670 | 5,690 | 5,600 | 5,650 | -80 | -1.4% | 1,800 |
| 2024/03/11 | 5,730 | 5,730 | 5,600 | 5,730 | -70 | -1.2% | 1,400 |
| 2024/03/08 | 5,810 | 5,870 | 5,780 | 5,800 | -110 | -1.9% | 1,200 |
| 2024/03/07 | 6,110 | 6,110 | 5,790 | 5,910 | -210 | -3.4% | 4,700 |
| 2024/03/06 | 5,970 | 6,140 | 5,860 | 6,120 | +170 | +2.9% | 3,600 |
| 2024/03/05 | 6,140 | 6,140 | 5,840 | 5,950 | -200 | -3.3% | 6,000 |
| 2024/03/04 | 5,550 | 6,210 | 5,550 | 6,150 | +620 | +11.2% | 9,900 |
| 2024/03/01 | 5,520 | 5,530 | 5,460 | 5,530 | -10 | -0.2% | 1,000 |
| 2024/02/29 | 5,630 | 5,920 | 5,530 | 5,540 | -90 | -1.6% | 5,900 |
301～
350
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
