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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/05 | 7,880 | 8,070 | 7,770 | 7,910 | +100 | +1.3% | 4,700 |
| 2024/11/01 | 8,030 | 8,150 | 7,610 | 7,810 | -370 | -4.5% | 6,500 |
| 2024/10/31 | 8,170 | 8,200 | 8,100 | 8,180 | +20 | +0.2% | 900 |
101～
150
件表示中 / 2566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 | 741,000円 | +9.2% | -3.0% | 5.09% | 12.76倍 | 11.69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 |
| サニーサイド | 54,300円 | +3.3% | +10.6% | 4.05% | 8.44倍 | 1.88倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
| 神戸天然 | 105,600円 | +5.2% | -13.9% | 3.13% | 13.98倍 | 0.60倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| 識 学 | 87,700円 | +14.9% | +10.7% | 0.00% | 16.14倍 | 3.00倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| リニカル | 32,200円 | +7.3% | - | 4.97% | 48.49倍 | 1.00倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
市場注目の銘柄
チャート関連のコラム
