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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 9,240 | 9,260 | 8,530 | 8,840 | -450 | -4.8% | 25,600 |
| 2025/04/03 | 8,700 | 9,340 | 8,700 | 9,290 | +440 | +5% | 14,500 |
| 2025/04/02 | 8,960 | 8,960 | 8,730 | 8,850 | -110 | -1.2% | 4,300 |
| 2025/04/01 | 9,060 | 9,110 | 8,960 | 8,960 | -30 | -0.3% | 1,800 |
| 2025/03/31 | 9,200 | 9,200 | 8,790 | 8,990 | -360 | -3.9% | 4,300 |
| 2025/03/28 | 9,080 | 9,350 | 9,030 | 9,350 | +300 | +3.3% | 5,600 |
| 2025/03/27 | 9,160 | 9,160 | 8,930 | 9,050 | -110 | -1.2% | 5,100 |
| 2025/03/26 | 9,350 | 9,380 | 9,110 | 9,160 | -260 | -2.8% | 5,900 |
| 2025/03/25 | 9,830 | 9,840 | 9,320 | 9,420 | -40 | -0.4% | 7,700 |
| 2025/03/24 | 9,010 | 9,580 | 9,010 | 9,460 | +380 | +4.2% | 10,100 |
| 2025/03/21 | 8,820 | 9,080 | 8,700 | 9,080 | +360 | +4.1% | 7,600 |
| 2025/03/19 | 8,660 | 8,750 | 8,630 | 8,720 | +60 | +0.7% | 2,500 |
| 2025/03/18 | 8,660 | 8,750 | 8,660 | 8,660 | ±0 | ±0% | 2,500 |
| 2025/03/17 | 8,740 | 8,830 | 8,660 | 8,660 | -80 | -0.9% | 1,400 |
| 2025/03/14 | 8,820 | 8,840 | 8,670 | 8,740 | +60 | +0.7% | 1,900 |
| 2025/03/13 | 8,820 | 8,850 | 8,660 | 8,680 | -140 | -1.6% | 2,000 |
| 2025/03/12 | 8,810 | 8,900 | 8,810 | 8,820 | +10 | +0.1% | 1,100 |
| 2025/03/11 | 8,720 | 8,860 | 8,510 | 8,810 | +90 | +1% | 5,900 |
| 2025/03/10 | 8,880 | 8,910 | 8,690 | 8,720 | -220 | -2.5% | 2,900 |
| 2025/03/07 | 8,820 | 8,980 | 8,810 | 8,940 | +10 | +0.1% | 1,700 |
| 2025/03/06 | 9,040 | 9,120 | 8,890 | 8,930 | -60 | -0.7% | 1,900 |
| 2025/03/05 | 8,750 | 8,990 | 8,750 | 8,990 | +170 | +1.9% | 4,000 |
| 2025/03/04 | 8,750 | 8,850 | 8,540 | 8,820 | +90 | +1% | 7,600 |
| 2025/03/03 | 9,070 | 9,200 | 8,670 | 8,730 | -210 | -2.3% | 5,400 |
| 2025/02/28 | 9,050 | 9,100 | 8,800 | 8,940 | -140 | -1.5% | 10,600 |
| 2025/02/27 | 8,700 | 9,160 | 8,700 | 9,080 | +380 | +4.4% | 8,200 |
| 2025/02/26 | 8,890 | 8,890 | 8,530 | 8,700 | -110 | -1.2% | 5,200 |
| 2025/02/25 | 8,890 | 9,060 | 8,810 | 8,810 | -230 | -2.5% | 3,800 |
| 2025/02/21 | 8,430 | 9,040 | 8,430 | 9,040 | +590 | +7% | 11,000 |
| 2025/02/20 | 8,700 | 8,700 | 8,450 | 8,450 | -250 | -2.9% | 6,000 |
| 2025/02/19 | 8,610 | 8,830 | 8,610 | 8,700 | +60 | +0.7% | 6,300 |
| 2025/02/18 | 8,490 | 8,710 | 8,360 | 8,640 | +120 | +1.4% | 9,200 |
| 2025/02/17 | 9,000 | 9,080 | 8,340 | 8,520 | -320 | -3.6% | 14,200 |
| 2025/02/14 | 9,050 | 9,190 | 8,570 | 8,840 | -360 | -3.9% | 38,100 |
| 2025/02/13 | 8,790 | 9,240 | 8,630 | 9,200 | +1,460 | +18.9% | 78,500 |
| 2025/02/12 | 7,850 | 7,950 | 7,690 | 7,740 | +30 | +0.4% | 18,900 |
| 2025/02/10 | 7,690 | 7,840 | 7,690 | 7,710 | +20 | +0.3% | 4,100 |
| 2025/02/07 | 7,800 | 7,880 | 7,620 | 7,690 | -110 | -1.4% | 4,100 |
| 2025/02/06 | 7,610 | 7,890 | 7,610 | 7,800 | +470 | +6.4% | 16,500 |
| 2025/02/05 | 7,310 | 7,340 | 7,250 | 7,330 | +20 | +0.3% | 1,600 |
| 2025/02/04 | 7,340 | 7,410 | 7,200 | 7,310 | +120 | +1.7% | 2,600 |
| 2025/02/03 | 7,050 | 7,190 | 7,040 | 7,190 | +50 | +0.7% | 3,800 |
| 2025/01/31 | 7,220 | 7,220 | 7,120 | 7,140 | -120 | -1.7% | 2,900 |
| 2025/01/30 | 7,300 | 7,310 | 7,260 | 7,260 | -70 | -1% | 2,000 |
| 2025/01/29 | 7,550 | 7,550 | 7,330 | 7,330 | -70 | -0.9% | 1,900 |
| 2025/01/28 | 7,120 | 7,460 | 7,120 | 7,400 | +160 | +2.2% | 3,100 |
| 2025/01/27 | 7,370 | 7,370 | 7,190 | 7,240 | -180 | -2.4% | 3,500 |
| 2025/01/24 | 7,040 | 7,420 | 7,040 | 7,420 | +370 | +5.2% | 8,100 |
| 2025/01/23 | 7,020 | 7,140 | 7,000 | 7,050 | +30 | +0.4% | 4,100 |
| 2025/01/22 | 6,930 | 7,050 | 6,930 | 7,020 | +40 | +0.6% | 3,000 |
1～
50
件表示中 / 2519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 | 884,000円 | +16.5% | +16.0% | 5.10% | 12.74倍 | 13.94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 |
| ティア | 43,700円 | +13.3% | +16.3% | 4.58% | 12.53倍 | 1.20倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ラストワンマイル | 297,500円 | +18.9% | +21.8% | 0.67% | 13.23倍 | 2.86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 |
| ｎｍｓ ＨＤ | 45,000円 | +3.5% | +14.6% | 3.11% | 8.26倍 | 2.07倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| リベロ | 181,100円 | +30.2% | +68.8% | 1.66% | 17.98倍 | 4.24倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
市場注目の銘柄
チャート関連のコラム
