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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 8,190 | 8,280 | 8,050 | 8,160 | +80 | +1% | 3,000 |
| 2024/10/29 | 7,850 | 8,210 | 7,850 | 8,080 | +310 | +4% | 2,900 |
| 2024/10/28 | 7,360 | 7,820 | 7,270 | 7,770 | +410 | +5.6% | 4,800 |
| 2024/10/25 | 7,580 | 7,630 | 7,320 | 7,360 | -280 | -3.7% | 5,800 |
| 2024/10/24 | 7,550 | 7,650 | 7,550 | 7,640 | +70 | +0.9% | 1,300 |
| 2024/10/23 | 7,790 | 7,790 | 7,570 | 7,570 | -80 | -1% | 2,200 |
| 2024/10/22 | 7,900 | 7,900 | 7,620 | 7,650 | -160 | -2% | 3,300 |
| 2024/10/21 | 7,700 | 7,990 | 7,700 | 7,810 | +40 | +0.5% | 3,700 |
| 2024/10/18 | 7,750 | 7,880 | 7,660 | 7,770 | -20 | -0.3% | 3,200 |
| 2024/10/17 | 7,640 | 7,790 | 7,630 | 7,790 | +80 | +1% | 2,200 |
| 2024/10/16 | 7,800 | 7,890 | 7,710 | 7,710 | -190 | -2.4% | 3,400 |
| 2024/10/15 | 7,970 | 7,970 | 7,800 | 7,900 | -70 | -0.9% | 4,700 |
| 2024/10/11 | 7,930 | 7,990 | 7,900 | 7,970 | +10 | +0.1% | 2,300 |
| 2024/10/10 | 8,050 | 8,150 | 7,900 | 7,960 | -80 | -1% | 4,300 |
| 2024/10/09 | 8,060 | 8,120 | 8,040 | 8,040 | -20 | -0.2% | 500 |
| 2024/10/08 | 8,200 | 8,200 | 8,000 | 8,060 | -140 | -1.7% | 5,100 |
| 2024/10/07 | 8,340 | 8,350 | 8,150 | 8,200 | -90 | -1.1% | 3,800 |
| 2024/10/04 | 8,260 | 8,390 | 8,170 | 8,290 | +30 | +0.4% | 3,800 |
| 2024/10/03 | 8,370 | 8,370 | 8,140 | 8,260 | -50 | -0.6% | 3,400 |
| 2024/10/02 | 8,390 | 8,480 | 8,200 | 8,310 | -100 | -1.2% | 2,500 |
| 2024/10/01 | 8,290 | 8,450 | 8,280 | 8,410 | +70 | +0.8% | 1,100 |
| 2024/09/30 | 8,110 | 8,440 | 8,020 | 8,340 | -80 | -1% | 5,400 |
| 2024/09/27 | 8,460 | 8,480 | 8,300 | 8,420 | +50 | +0.6% | 1,900 |
| 2024/09/26 | 8,510 | 8,510 | 8,130 | 8,370 | +10 | +0.1% | 2,100 |
| 2024/09/25 | 8,150 | 8,520 | 7,900 | 8,360 | +220 | +2.7% | 10,600 |
| 2024/09/24 | 8,350 | 8,400 | 8,050 | 8,140 | -210 | -2.5% | 6,600 |
| 2024/09/20 | 8,720 | 8,720 | 8,250 | 8,350 | -160 | -1.9% | 6,100 |
| 2024/09/19 | 8,370 | 8,560 | 8,370 | 8,510 | +210 | +2.5% | 4,800 |
| 2024/09/18 | 8,560 | 8,560 | 8,300 | 8,300 | -140 | -1.7% | 1,400 |
| 2024/09/17 | 8,550 | 8,790 | 8,260 | 8,440 | -120 | -1.4% | 8,100 |
| 2024/09/13 | 8,290 | 8,720 | 8,290 | 8,560 | +270 | +3.3% | 6,300 |
| 2024/09/12 | 8,370 | 8,450 | 8,080 | 8,290 | +70 | +0.9% | 7,900 |
| 2024/09/11 | 8,500 | 8,550 | 7,870 | 8,220 | +10 | +0.1% | 10,500 |
| 2024/09/10 | 7,800 | 8,340 | 7,800 | 8,210 | +480 | +6.2% | 5,800 |
| 2024/09/09 | 7,350 | 7,860 | 7,350 | 7,730 | -50 | -0.6% | 5,200 |
| 2024/09/06 | 8,080 | 8,180 | 7,550 | 7,780 | -150 | -1.9% | 13,700 |
| 2024/09/05 | 8,070 | 8,230 | 7,850 | 7,930 | -150 | -1.9% | 4,400 |
| 2024/09/04 | 8,210 | 8,500 | 8,010 | 8,080 | -520 | -6% | 9,900 |
| 2024/09/03 | 8,310 | 8,700 | 8,270 | 8,600 | +240 | +2.9% | 5,400 |
| 2024/09/02 | 8,410 | 8,430 | 8,240 | 8,360 | -20 | -0.2% | 4,200 |
| 2024/08/30 | 8,320 | 8,500 | 8,300 | 8,380 | +60 | +0.7% | 4,500 |
| 2024/08/29 | 8,560 | 8,640 | 8,320 | 8,320 | -290 | -3.4% | 6,000 |
| 2024/08/28 | 8,800 | 8,950 | 8,610 | 8,610 | -340 | -3.8% | 7,200 |
| 2024/08/27 | 9,240 | 9,470 | 8,900 | 8,950 | +10 | +0.1% | 17,100 |
| 2024/08/26 | 8,380 | 9,050 | 8,380 | 8,940 | +580 | +6.9% | 15,900 |
| 2024/08/23 | 8,610 | 8,610 | 8,230 | 8,360 | -190 | -2.2% | 8,300 |
| 2024/08/22 | 8,380 | 8,600 | 8,380 | 8,550 | +150 | +1.8% | 5,900 |
| 2024/08/21 | 8,550 | 8,560 | 8,400 | 8,400 | -170 | -2% | 2,900 |
| 2024/08/20 | 8,210 | 8,570 | 8,210 | 8,570 | +230 | +2.8% | 6,800 |
| 2024/08/19 | 8,530 | 8,650 | 8,220 | 8,340 | -210 | -2.5% | 12,000 |
151～
200
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
