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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 7,030 | 7,060 | 6,960 | 6,980 | -80 | -1.1% | 2,900 |
| 2025/01/20 | 7,020 | 7,110 | 7,020 | 7,060 | -30 | -0.4% | 3,600 |
| 2025/01/17 | 6,910 | 7,090 | 6,910 | 7,090 | +190 | +2.8% | 5,700 |
| 2025/01/16 | 7,100 | 7,100 | 6,860 | 6,900 | -170 | -2.4% | 9,700 |
| 2025/01/15 | 7,310 | 7,310 | 7,030 | 7,070 | -90 | -1.3% | 7,200 |
| 2025/01/14 | 7,070 | 7,210 | 6,990 | 7,160 | -50 | -0.7% | 10,300 |
| 2025/01/10 | 7,400 | 7,400 | 7,210 | 7,210 | -190 | -2.6% | 5,900 |
| 2025/01/09 | 7,400 | 7,530 | 7,340 | 7,400 | -60 | -0.8% | 5,700 |
| 2025/01/08 | 7,400 | 7,580 | 7,400 | 7,460 | -20 | -0.3% | 7,700 |
| 2025/01/07 | 7,500 | 7,580 | 7,400 | 7,480 | -150 | -2% | 8,700 |
| 2025/01/06 | 7,770 | 7,770 | 7,400 | 7,630 | -190 | -2.4% | 16,400 |
| 2024/12/30 | 7,920 | 7,980 | 7,820 | 7,820 | -180 | -2.3% | 6,600 |
| 2024/12/27 | 8,140 | 8,430 | 8,000 | 8,000 | -480 | -5.7% | 15,600 |
| 2024/12/26 | 8,450 | 8,570 | 8,420 | 8,480 | +40 | +0.5% | 12,200 |
| 2024/12/25 | 8,450 | 8,500 | 8,340 | 8,440 | +80 | +1% | 6,000 |
| 2024/12/24 | 8,150 | 8,600 | 8,140 | 8,360 | +250 | +3.1% | 11,600 |
| 2024/12/23 | 8,120 | 8,260 | 8,060 | 8,110 | +60 | +0.7% | 6,700 |
| 2024/12/20 | 8,120 | 8,120 | 8,000 | 8,050 | -70 | -0.9% | 4,300 |
| 2024/12/19 | 7,790 | 8,190 | 7,790 | 8,120 | +140 | +1.8% | 7,000 |
| 2024/12/18 | 8,020 | 8,070 | 7,860 | 7,980 | -30 | -0.4% | 10,600 |
| 2024/12/17 | 8,590 | 8,620 | 8,010 | 8,010 | -690 | -7.9% | 26,600 |
| 2024/12/16 | 8,850 | 9,490 | 8,610 | 8,700 | ±0 | ±0% | 39,500 |
| 2024/12/13 | 8,100 | 8,700 | 8,010 | 8,700 | +650 | +8.1% | 21,600 |
| 2024/12/12 | 8,160 | 8,330 | 7,990 | 8,050 | -80 | -1% | 18,900 |
| 2024/12/11 | 7,850 | 8,300 | 7,750 | 8,130 | +430 | +5.6% | 17,500 |
| 2024/12/10 | 7,510 | 7,800 | 7,450 | 7,700 | +220 | +2.9% | 10,300 |
| 2024/12/09 | 7,440 | 7,580 | 7,310 | 7,480 | +160 | +2.2% | 12,500 |
| 2024/12/06 | 7,320 | 7,350 | 7,260 | 7,320 | +30 | +0.4% | 4,100 |
| 2024/12/05 | 7,450 | 7,450 | 7,290 | 7,290 | -50 | -0.7% | 9,200 |
| 2024/12/04 | 7,490 | 7,490 | 7,260 | 7,340 | -60 | -0.8% | 6,200 |
| 2024/12/03 | 7,400 | 7,510 | 7,350 | 7,400 | +100 | +1.4% | 10,700 |
| 2024/12/02 | 7,100 | 7,300 | 7,070 | 7,300 | +270 | +3.8% | 11,800 |
| 2024/11/29 | 7,050 | 7,110 | 7,010 | 7,030 | -30 | -0.4% | 6,700 |
| 2024/11/28 | 7,060 | 7,200 | 6,960 | 7,060 | ±0 | ±0% | 10,100 |
| 2024/11/27 | 7,010 | 7,150 | 6,950 | 7,060 | +50 | +0.7% | 10,800 |
| 2024/11/26 | 7,120 | 7,120 | 7,000 | 7,010 | -70 | -1% | 10,100 |
| 2024/11/25 | 7,080 | 7,180 | 7,050 | 7,080 | +40 | +0.6% | 11,700 |
| 2024/11/22 | 7,130 | 7,140 | 7,000 | 7,040 | -140 | -1.9% | 11,800 |
| 2024/11/21 | 7,220 | 7,270 | 7,100 | 7,180 | -50 | -0.7% | 11,000 |
| 2024/11/20 | 7,280 | 7,280 | 7,050 | 7,230 | +60 | +0.8% | 10,900 |
| 2024/11/19 | 7,310 | 7,560 | 7,010 | 7,170 | +80 | +1.1% | 43,200 |
| 2024/11/18 | 6,790 | 7,370 | 6,790 | 7,090 | +590 | +9.1% | 58,200 |
| 2024/11/15 | 6,130 | 6,510 | 6,080 | 6,500 | +460 | +7.6% | 41,700 |
| 2024/11/14 | 6,040 | 6,160 | 6,020 | 6,040 | +20 | +0.3% | 9,000 |
| 2024/11/13 | 6,220 | 6,260 | 6,020 | 6,020 | -190 | -3.1% | 20,000 |
| 2024/11/12 | 6,220 | 6,390 | 6,210 | 6,210 | -40 | -0.6% | 20,900 |
| 2024/11/11 | 6,370 | 6,370 | 6,220 | 6,250 | -120 | -1.9% | 25,000 |
| 2024/11/08 | 6,780 | 6,920 | 6,160 | 6,370 | -440 | -6.5% | 95,500 |
| 2024/11/07 | 6,810 | 6,910 | 6,810 | 6,810 | -1,500 | -18.1% | 64,000 |
| 2024/11/06 | 8,030 | 8,410 | 7,910 | 8,310 | +400 | +5.1% | 7,400 |
51～
100
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
