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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 6,700 | 6,700 | 6,620 | 6,670 | -40 | -0.6% | 2,000 |
| 2025/08/18 | 6,700 | 6,710 | 6,600 | 6,710 | +110 | +1.7% | 1,600 |
| 2025/08/15 | 6,690 | 6,740 | 6,570 | 6,600 | ±0 | ±0% | 4,300 |
| 2025/08/14 | 6,420 | 6,600 | 6,400 | 6,600 | +110 | +1.7% | 5,300 |
| 2025/08/13 | 6,300 | 6,490 | 6,250 | 6,490 | +190 | +3% | 7,700 |
| 2025/08/12 | 6,300 | 6,330 | 6,250 | 6,300 | +70 | +1.1% | 7,100 |
| 2025/08/08 | 6,320 | 6,360 | 6,170 | 6,230 | -290 | -4.4% | 16,600 |
| 2025/08/07 | 6,650 | 6,650 | 6,350 | 6,520 | -70 | -1.1% | 7,400 |
| 2025/08/06 | 6,650 | 6,690 | 6,570 | 6,590 | -60 | -0.9% | 6,600 |
| 2025/08/05 | 6,770 | 6,780 | 6,630 | 6,650 | -50 | -0.7% | 1,900 |
| 2025/08/04 | 6,680 | 6,700 | 6,660 | 6,700 | - | - | 1,400 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 6,680 | 6,890 | 6,610 | 6,800 | +110 | +1.6% | 4,800 |
| 2025/07/30 | 6,700 | 6,700 | 6,640 | 6,690 | -40 | -0.6% | 1,900 |
| 2025/07/29 | 6,690 | 6,860 | 6,690 | 6,730 | -30 | -0.4% | 1,000 |
| 2025/07/28 | 6,660 | 6,850 | 6,660 | 6,760 | +60 | +0.9% | 2,600 |
| 2025/07/25 | 6,690 | 6,770 | 6,630 | 6,700 | -30 | -0.4% | 5,500 |
| 2025/07/24 | 6,750 | 6,790 | 6,680 | 6,730 | +60 | +0.9% | 4,800 |
| 2025/07/23 | 6,700 | 6,760 | 6,640 | 6,670 | -30 | -0.4% | 3,800 |
| 2025/07/22 | 6,750 | 6,760 | 6,660 | 6,700 | -50 | -0.7% | 2,200 |
| 2025/07/18 | 6,750 | 6,840 | 6,740 | 6,750 | -90 | -1.3% | 2,200 |
| 2025/07/17 | 6,870 | 6,870 | 6,840 | 6,840 | -20 | -0.3% | 400 |
| 2025/07/16 | 6,800 | 6,870 | 6,800 | 6,860 | -20 | -0.3% | 400 |
| 2025/07/15 | 7,030 | 7,030 | 6,880 | 6,880 | -50 | -0.7% | 1,600 |
| 2025/07/14 | 6,850 | 6,970 | 6,840 | 6,930 | +30 | +0.4% | 2,800 |
| 2025/07/11 | 7,010 | 7,130 | 6,900 | 6,900 | -110 | -1.6% | 4,400 |
| 2025/07/10 | 7,060 | 7,070 | 6,940 | 7,010 | +50 | +0.7% | 2,300 |
| 2025/07/09 | 6,850 | 7,040 | 6,770 | 6,960 | +180 | +2.7% | 7,900 |
| 2025/07/08 | 6,560 | 6,840 | 6,560 | 6,780 | +320 | +5% | 6,200 |
| 2025/07/07 | 6,680 | 6,690 | 6,460 | 6,460 | -210 | -3.1% | 6,400 |
| 2025/07/04 | 6,810 | 6,870 | 6,670 | 6,670 | -70 | -1% | 13,000 |
| 2025/07/03 | 6,950 | 6,950 | 6,680 | 6,740 | -250 | -3.6% | 16,100 |
| 2025/07/02 | 7,050 | 7,060 | 6,990 | 6,990 | -60 | -0.9% | 3,600 |
| 2025/07/01 | 7,130 | 7,130 | 7,040 | 7,050 | -80 | -1.1% | 3,400 |
| 2025/06/30 | 7,200 | 7,200 | 7,110 | 7,130 | ±0 | ±0% | 1,700 |
| 2025/06/27 | 7,170 | 7,280 | 7,130 | 7,130 | -160 | -2.2% | 5,600 |
| 2025/06/26 | 7,240 | 7,340 | 7,140 | 7,290 | +60 | +0.8% | 6,000 |
| 2025/06/25 | 7,090 | 7,230 | 7,090 | 7,230 | +140 | +2% | 2,900 |
| 2025/06/24 | 7,150 | 7,280 | 7,090 | 7,090 | -60 | -0.8% | 3,900 |
| 2025/06/23 | 7,210 | 7,210 | 7,060 | 7,150 | -100 | -1.4% | 6,600 |
| 2025/06/20 | 7,270 | 7,290 | 7,230 | 7,250 | -30 | -0.4% | 3,500 |
| 2025/06/19 | 7,460 | 7,460 | 7,260 | 7,280 | -100 | -1.4% | 5,600 |
| 2025/06/18 | 7,330 | 7,420 | 7,290 | 7,380 | -40 | -0.5% | 5,000 |
| 2025/06/17 | 7,270 | 7,420 | 7,260 | 7,420 | +160 | +2.2% | 4,600 |
| 2025/06/16 | 7,350 | 7,400 | 7,260 | 7,260 | -150 | -2% | 5,400 |
| 2025/06/13 | 7,680 | 7,680 | 7,360 | 7,410 | -120 | -1.6% | 8,600 |
| 2025/06/12 | 7,600 | 7,650 | 7,530 | 7,530 | -70 | -0.9% | 2,800 |
| 2025/06/11 | 7,570 | 7,780 | 7,550 | 7,600 | +110 | +1.5% | 5,800 |
| 2025/06/10 | 7,430 | 7,580 | 7,410 | 7,490 | +60 | +0.8% | 5,200 |
| 2025/06/09 | 7,510 | 7,640 | 7,430 | 7,430 | -40 | -0.5% | 4,400 |
1～
50
件表示中 / 2611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 | 662,000円 | +9.2% | -3.0% | 5.70% | 11.40倍 | 6.82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 |
| ブリッジ | 200,500円 | +10.0% | +0.4% | 4.24% | 11.43倍 | 1.55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 |
| プロジェクＨ | 128,000円 | +2.3% | - | 0.00% | 340.42倍 | 3.19倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| レ イ | 52,000円 | +14.8% | -4.8% | 2.88% | 9.80倍 | 1.01倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| アスカネット | 41,300円 | +4.4% | +152.8% | 1.69% | 24.76倍 | 1.20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
チャート関連のコラム
