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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 5,990 | 5,990 | 5,950 | 5,970 | -30 | -0.5% | 1,100 |
| 2024/04/11 | 6,010 | 6,010 | 5,830 | 6,000 | -10 | -0.2% | 1,000 |
| 2024/04/10 | 6,010 | 6,010 | 6,010 | 6,010 | -10 | -0.2% | 100 |
| 2024/04/09 | 6,030 | 6,130 | 5,860 | 6,020 | +190 | +3.3% | 3,800 |
| 2024/04/08 | 5,760 | 5,960 | 5,760 | 5,830 | +120 | +2.1% | 900 |
| 2024/04/05 | 5,750 | 5,750 | 5,700 | 5,710 | -170 | -2.9% | 1,800 |
| 2024/04/04 | 5,900 | 5,910 | 5,760 | 5,880 | -20 | -0.3% | 4,500 |
| 2024/04/03 | 5,950 | 6,050 | 5,850 | 5,900 | -250 | -4.1% | 3,800 |
| 2024/04/02 | 6,420 | 6,420 | 5,960 | 6,150 | -70 | -1.1% | 3,000 |
| 2024/04/01 | 6,280 | 6,320 | 6,210 | 6,220 | -110 | -1.7% | 800 |
| 2024/03/29 | 6,330 | 6,440 | 6,300 | 6,330 | -100 | -1.6% | 1,100 |
| 2024/03/28 | 6,530 | 6,530 | 6,330 | 6,430 | ±0 | ±0% | 2,100 |
| 2024/03/27 | 6,470 | 6,520 | 6,310 | 6,430 | -40 | -0.6% | 2,700 |
| 2024/03/26 | 6,420 | 6,500 | 6,370 | 6,470 | +110 | +1.7% | 2,900 |
| 2024/03/25 | 6,230 | 6,360 | 6,140 | 6,360 | +230 | +3.8% | 6,500 |
| 2024/03/22 | 6,050 | 6,410 | 5,950 | 6,130 | +110 | +1.8% | 5,200 |
| 2024/03/21 | 6,100 | 6,190 | 5,940 | 6,020 | -10 | -0.2% | 3,300 |
| 2024/03/19 | 5,850 | 6,040 | 5,750 | 6,030 | +380 | +6.7% | 2,900 |
| 2024/03/18 | 5,660 | 5,750 | 5,650 | 5,650 | +20 | +0.4% | 3,700 |
| 2024/03/15 | 5,730 | 5,730 | 5,630 | 5,630 | -20 | -0.4% | 1,000 |
| 2024/03/14 | 5,610 | 5,650 | 5,610 | 5,650 | +40 | +0.7% | 600 |
| 2024/03/13 | 5,670 | 5,740 | 5,610 | 5,610 | -40 | -0.7% | 600 |
| 2024/03/12 | 5,670 | 5,690 | 5,600 | 5,650 | -80 | -1.4% | 1,800 |
| 2024/03/11 | 5,730 | 5,730 | 5,600 | 5,730 | -70 | -1.2% | 1,400 |
| 2024/03/08 | 5,810 | 5,870 | 5,780 | 5,800 | -110 | -1.9% | 1,200 |
| 2024/03/07 | 6,110 | 6,110 | 5,790 | 5,910 | -210 | -3.4% | 4,700 |
| 2024/03/06 | 5,970 | 6,140 | 5,860 | 6,120 | +170 | +2.9% | 3,600 |
| 2024/03/05 | 6,140 | 6,140 | 5,840 | 5,950 | -200 | -3.3% | 6,000 |
| 2024/03/04 | 5,550 | 6,210 | 5,550 | 6,150 | +620 | +11.2% | 9,900 |
| 2024/03/01 | 5,520 | 5,530 | 5,460 | 5,530 | -10 | -0.2% | 1,000 |
| 2024/02/29 | 5,630 | 5,920 | 5,530 | 5,540 | -90 | -1.6% | 5,900 |
| 2024/02/28 | 5,530 | 5,630 | 5,530 | 5,630 | +30 | +0.5% | 1,600 |
| 2024/02/27 | 5,390 | 5,600 | 5,390 | 5,600 | +110 | +2% | 5,200 |
| 2024/02/26 | 5,310 | 5,570 | 5,310 | 5,490 | +180 | +3.4% | 10,700 |
| 2024/02/22 | 5,370 | 5,370 | 5,260 | 5,310 | -30 | -0.6% | 2,900 |
| 2024/02/21 | 5,330 | 5,350 | 5,330 | 5,340 | -90 | -1.7% | 1,100 |
| 2024/02/20 | 5,540 | 5,540 | 5,300 | 5,430 | -50 | -0.9% | 2,400 |
| 2024/02/19 | 5,470 | 5,500 | 5,300 | 5,480 | +10 | +0.2% | 12,000 |
| 2024/02/16 | 5,120 | 5,650 | 5,010 | 5,470 | +520 | +10.5% | 18,000 |
| 2024/02/15 | 5,020 | 5,070 | 4,850 | 4,950 | -230 | -4.4% | 32,200 |
| 2024/02/14 | 5,180 | 5,180 | 5,110 | 5,180 | +700 | +15.6% | 25,100 |
| 2024/02/13 | 4,200 | 4,480 | 4,200 | 4,480 | +350 | +8.5% | 14,500 |
| 2024/02/09 | 4,165 | 4,165 | 4,100 | 4,130 | -10 | -0.2% | 1,400 |
| 2024/02/08 | 4,160 | 4,165 | 4,100 | 4,140 | +5 | +0.1% | 1,200 |
| 2024/02/07 | 4,180 | 4,180 | 4,135 | 4,135 | +10 | +0.2% | 800 |
| 2024/02/06 | 4,095 | 4,125 | 4,095 | 4,125 | +30 | +0.7% | 800 |
| 2024/02/05 | 4,110 | 4,110 | 4,095 | 4,095 | -15 | -0.4% | 1,000 |
| 2024/02/02 | 4,165 | 4,185 | 4,110 | 4,110 | -5 | -0.1% | 1,200 |
| 2024/02/01 | 4,100 | 4,125 | 4,075 | 4,115 | -20 | -0.5% | 900 |
| 2024/01/31 | 4,080 | 4,135 | 4,080 | 4,135 | +25 | +0.6% | 1,000 |
151～
200
件表示中 / 2431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 | 718,000円 | +15.1% | +84.5% | 4.08% | 12.25倍 | 7.90倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
| メタリアル | 74,200円 | +11.1% | -50.2% | 0.00% | 26.93倍 | 4.35倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| ダイブ | 288,000円 | +18.1% | +48.7% | 0.00% | 15.41倍 | 4.22倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| ライトアップ | 135,500円 | +56.5% | +99.7% | 1.25% | 15.89倍 | 2.56倍 |
|
中小企業向け助成金診断システムや労務コンサル、ＩＴツール展開。Ｗｅｂコンテンツ制作も |
| 京都ホテル | 65,000円 | -2.1% | -60.3% | 0.46% | 30.16倍 | 3.71倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
市場注目の銘柄
チャート関連のコラム
