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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,275 | 4,345 | 4,275 | 4,330 | ±0 | ±0% | 1,900 |
| 2023/11/22 | 4,340 | 4,340 | 4,260 | 4,330 | ±0 | ±0% | 1,100 |
| 2023/11/21 | 4,235 | 4,330 | 4,215 | 4,330 | +145 | +3.5% | 5,300 |
| 2023/11/20 | 4,135 | 4,250 | 4,120 | 4,185 | +65 | +1.6% | 7,300 |
| 2023/11/17 | 3,925 | 4,120 | 3,925 | 4,120 | +165 | +4.2% | 5,200 |
| 2023/11/16 | 3,825 | 4,010 | 3,815 | 3,955 | +200 | +5.3% | 8,800 |
| 2023/11/15 | 4,110 | 4,110 | 3,600 | 3,755 | -230 | -5.8% | 21,500 |
| 2023/11/14 | 3,980 | 3,990 | 3,850 | 3,985 | +75 | +1.9% | 7,700 |
| 2023/11/13 | 3,850 | 3,995 | 3,840 | 3,910 | -10 | -0.3% | 4,400 |
| 2023/11/10 | 3,985 | 4,010 | 3,920 | 3,920 | -90 | -2.2% | 3,100 |
| 2023/11/09 | 3,995 | 4,030 | 3,970 | 4,010 | +15 | +0.4% | 2,800 |
| 2023/11/08 | 4,260 | 4,260 | 3,945 | 3,995 | -240 | -5.7% | 8,300 |
| 2023/11/07 | 4,145 | 4,280 | 4,145 | 4,235 | -330 | -7.2% | 23,200 |
| 2023/11/06 | 4,350 | 4,565 | 4,325 | 4,565 | +325 | +7.7% | 6,300 |
| 2023/11/02 | 4,250 | 4,290 | 4,220 | 4,240 | +20 | +0.5% | 700 |
| 2023/11/01 | 4,330 | 4,330 | 4,220 | 4,220 | -110 | -2.5% | 800 |
| 2023/10/31 | 4,200 | 4,340 | 4,130 | 4,330 | +130 | +3.1% | 2,100 |
| 2023/10/30 | 4,170 | 4,295 | 4,170 | 4,200 | +50 | +1.2% | 1,300 |
| 2023/10/27 | 4,110 | 4,150 | 4,110 | 4,150 | +45 | +1.1% | 300 |
| 2023/10/26 | 4,120 | 4,155 | 4,105 | 4,105 | -45 | -1.1% | 1,900 |
| 2023/10/25 | 4,370 | 4,375 | 4,090 | 4,150 | -150 | -3.5% | 6,200 |
| 2023/10/24 | 4,450 | 4,450 | 4,235 | 4,300 | -100 | -2.3% | 3,400 |
| 2023/10/23 | 4,455 | 4,500 | 4,390 | 4,400 | -55 | -1.2% | 1,700 |
| 2023/10/20 | 4,430 | 4,455 | 4,430 | 4,455 | +5 | +0.1% | 700 |
| 2023/10/19 | 4,550 | 4,550 | 4,435 | 4,450 | -95 | -2.1% | 2,000 |
| 2023/10/18 | 4,445 | 4,545 | 4,445 | 4,545 | +75 | +1.7% | 3,300 |
| 2023/10/17 | 4,435 | 4,490 | 4,400 | 4,470 | +35 | +0.8% | 1,800 |
| 2023/10/16 | 4,505 | 4,505 | 4,420 | 4,435 | -70 | -1.6% | 1,900 |
| 2023/10/13 | 4,445 | 4,510 | 4,380 | 4,505 | +130 | +3% | 4,400 |
| 2023/10/12 | 4,410 | 4,480 | 4,310 | 4,375 | ±0 | ±0% | 4,000 |
| 2023/10/11 | 4,515 | 4,590 | 4,375 | 4,375 | -115 | -2.6% | 4,300 |
| 2023/10/10 | 4,460 | 4,575 | 4,460 | 4,490 | +30 | +0.7% | 6,600 |
| 2023/10/06 | 4,420 | 4,480 | 4,420 | 4,460 | +50 | +1.1% | 1,500 |
| 2023/10/05 | 4,270 | 4,425 | 4,270 | 4,410 | +70 | +1.6% | 2,300 |
| 2023/10/04 | 4,275 | 4,420 | 4,200 | 4,340 | -75 | -1.7% | 8,700 |
| 2023/10/03 | 4,515 | 4,515 | 4,250 | 4,415 | -100 | -2.2% | 8,600 |
| 2023/10/02 | 4,830 | 4,830 | 4,375 | 4,515 | -75 | -1.6% | 9,800 |
| 2023/09/29 | 4,710 | 4,740 | 4,590 | 4,590 | +15 | +0.3% | 3,700 |
| 2023/09/28 | 4,490 | 4,640 | 4,485 | 4,575 | +85 | +1.9% | 1,800 |
| 2023/09/27 | 4,440 | 4,990 | 4,440 | 4,490 | -5 | -0.1% | 14,900 |
| 2023/09/26 | 4,330 | 4,580 | 4,330 | 4,495 | +195 | +4.5% | 8,100 |
| 2023/09/25 | 4,240 | 4,300 | 4,195 | 4,300 | +165 | +4% | 2,500 |
| 2023/09/22 | 4,160 | 4,195 | 4,100 | 4,135 | -50 | -1.2% | 4,200 |
| 2023/09/21 | 4,235 | 4,330 | 4,185 | 4,185 | +20 | +0.5% | 7,500 |
| 2023/09/20 | 4,105 | 4,165 | 4,045 | 4,165 | +130 | +3.2% | 4,100 |
| 2023/09/19 | 4,040 | 4,055 | 4,010 | 4,035 | +5 | +0.1% | 1,000 |
| 2023/09/15 | 4,100 | 4,100 | 4,020 | 4,030 | -25 | -0.6% | 2,500 |
| 2023/09/14 | 4,080 | 4,110 | 4,055 | 4,055 | -25 | -0.6% | 2,400 |
| 2023/09/13 | 4,065 | 4,080 | 4,060 | 4,080 | +15 | +0.4% | 1,200 |
| 2023/09/12 | 4,110 | 4,110 | 4,055 | 4,065 | +10 | +0.2% | 1,500 |
351～
400
件表示中 / 2538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 | 985,000円 | +16.5% | +16.0% | 4.58% | 14.20倍 | 15.54倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| ＤｍＭｉＸ | 23,000円 | +5.0% | +25.8% | 2.61% | 9.71倍 | 0.78倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ライドオンＥＸ | 99,700円 | -3.2% | -35.7% | 1.50% | 26.21倍 | 1.30倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ラストワンマイル | 321,500円 | +18.9% | +21.8% | 0.62% | 14.30倍 | 2.48倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| アドウェイズ | 25,100円 | -7.8% | -66.2% | 2.53% | 492.16倍 | 0.73倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
