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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 5,530 | 5,630 | 5,530 | 5,630 | +30 | +0.5% | 1,600 |
| 2024/02/27 | 5,390 | 5,600 | 5,390 | 5,600 | +110 | +2% | 5,200 |
| 2024/02/26 | 5,310 | 5,570 | 5,310 | 5,490 | +180 | +3.4% | 10,700 |
| 2024/02/22 | 5,370 | 5,370 | 5,260 | 5,310 | -30 | -0.6% | 2,900 |
| 2024/02/21 | 5,330 | 5,350 | 5,330 | 5,340 | -90 | -1.7% | 1,100 |
| 2024/02/20 | 5,540 | 5,540 | 5,300 | 5,430 | -50 | -0.9% | 2,400 |
| 2024/02/19 | 5,470 | 5,500 | 5,300 | 5,480 | +10 | +0.2% | 12,000 |
| 2024/02/16 | 5,120 | 5,650 | 5,010 | 5,470 | +520 | +10.5% | 18,000 |
| 2024/02/15 | 5,020 | 5,070 | 4,850 | 4,950 | -230 | -4.4% | 32,200 |
| 2024/02/14 | 5,180 | 5,180 | 5,110 | 5,180 | +700 | +15.6% | 25,100 |
| 2024/02/13 | 4,200 | 4,480 | 4,200 | 4,480 | +350 | +8.5% | 14,500 |
| 2024/02/09 | 4,165 | 4,165 | 4,100 | 4,130 | -10 | -0.2% | 1,400 |
| 2024/02/08 | 4,160 | 4,165 | 4,100 | 4,140 | +5 | +0.1% | 1,200 |
| 2024/02/07 | 4,180 | 4,180 | 4,135 | 4,135 | +10 | +0.2% | 800 |
| 2024/02/06 | 4,095 | 4,125 | 4,095 | 4,125 | +30 | +0.7% | 800 |
| 2024/02/05 | 4,110 | 4,110 | 4,095 | 4,095 | -15 | -0.4% | 1,000 |
| 2024/02/02 | 4,165 | 4,185 | 4,110 | 4,110 | -5 | -0.1% | 1,200 |
| 2024/02/01 | 4,100 | 4,125 | 4,075 | 4,115 | -20 | -0.5% | 900 |
| 2024/01/31 | 4,080 | 4,135 | 4,080 | 4,135 | +25 | +0.6% | 1,000 |
| 2024/01/30 | 4,090 | 4,120 | 4,055 | 4,110 | -15 | -0.4% | 1,300 |
| 2024/01/29 | 4,135 | 4,135 | 4,100 | 4,125 | -5 | -0.1% | 900 |
| 2024/01/26 | 4,135 | 4,135 | 4,085 | 4,130 | +5 | +0.1% | 900 |
| 2024/01/25 | 4,060 | 4,125 | 4,060 | 4,125 | +45 | +1.1% | 200 |
| 2024/01/24 | 4,155 | 4,170 | 4,080 | 4,080 | -5 | -0.1% | 2,400 |
| 2024/01/23 | 4,220 | 4,220 | 4,085 | 4,085 | -65 | -1.6% | 3,000 |
| 2024/01/22 | 3,905 | 4,155 | 3,905 | 4,150 | +300 | +7.8% | 12,800 |
| 2024/01/19 | 3,855 | 3,885 | 3,820 | 3,850 | ±0 | ±0% | 1,700 |
| 2024/01/18 | 3,865 | 3,865 | 3,850 | 3,850 | -45 | -1.2% | 400 |
| 2024/01/17 | 3,885 | 3,920 | 3,830 | 3,895 | ±0 | ±0% | 2,700 |
| 2024/01/16 | 3,920 | 3,960 | 3,890 | 3,895 | -30 | -0.8% | 2,700 |
| 2024/01/15 | 3,985 | 4,010 | 3,885 | 3,925 | -25 | -0.6% | 3,600 |
| 2024/01/12 | 3,980 | 4,095 | 3,870 | 3,950 | -25 | -0.6% | 5,100 |
| 2024/01/11 | 3,990 | 3,990 | 3,905 | 3,975 | +5 | +0.1% | 1,800 |
| 2024/01/10 | 4,020 | 4,160 | 3,965 | 3,970 | -50 | -1.2% | 1,300 |
| 2024/01/09 | 3,970 | 4,030 | 3,925 | 4,020 | +45 | +1.1% | 3,600 |
| 2024/01/05 | 3,990 | 3,990 | 3,975 | 3,975 | +5 | +0.1% | 200 |
| 2024/01/04 | 4,000 | 4,040 | 3,830 | 3,970 | -100 | -2.5% | 4,600 |
| 2023/12/29 | 4,060 | 4,070 | 4,060 | 4,070 | +5 | +0.1% | 1,000 |
| 2023/12/28 | 3,930 | 4,065 | 3,930 | 4,065 | -170 | -4% | 5,200 |
| 2023/12/27 | 4,270 | 4,270 | 4,215 | 4,235 | +35 | +0.8% | 6,700 |
| 2023/12/26 | 4,190 | 4,250 | 4,180 | 4,200 | +10 | +0.2% | 4,100 |
| 2023/12/25 | 4,285 | 4,285 | 4,150 | 4,190 | -15 | -0.4% | 5,300 |
| 2023/12/22 | 4,270 | 4,270 | 4,165 | 4,205 | -25 | -0.6% | 4,200 |
| 2023/12/21 | 4,240 | 4,240 | 4,150 | 4,230 | -10 | -0.2% | 3,600 |
| 2023/12/20 | 4,290 | 4,290 | 4,240 | 4,240 | ±0 | ±0% | 1,100 |
| 2023/12/19 | 4,355 | 4,360 | 4,150 | 4,240 | +25 | +0.6% | 6,700 |
| 2023/12/18 | 4,215 | 4,280 | 4,050 | 4,215 | ±0 | ±0% | 4,600 |
| 2023/12/15 | 4,140 | 4,285 | 4,050 | 4,215 | +60 | +1.4% | 4,800 |
| 2023/12/14 | 4,160 | 4,160 | 4,000 | 4,155 | +120 | +3% | 2,900 |
| 2023/12/13 | 4,050 | 4,340 | 3,980 | 4,035 | -5 | -0.1% | 8,800 |
351～
400
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
