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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 8,000 | 8,000 | 6,950 | 7,510 | -360 | -4.6% | 53,900 |
| 2024/08/08 | 8,760 | 8,760 | 7,620 | 7,870 | -900 | -10.3% | 39,800 |
| 2024/08/07 | 8,530 | 9,080 | 7,990 | 8,770 | -210 | -2.3% | 28,900 |
| 2024/08/06 | 8,620 | 9,000 | 8,330 | 8,980 | +1,410 | +18.6% | 27,100 |
| 2024/08/05 | 8,380 | 8,500 | 7,450 | 7,570 | -1,380 | -15.4% | 27,000 |
| 2024/08/02 | 8,990 | 9,500 | 8,830 | 8,950 | -640 | -6.7% | 9,700 |
| 2024/08/01 | 9,600 | 9,700 | 8,500 | 9,590 | -70 | -0.7% | 16,100 |
| 2024/07/31 | 9,910 | 10,120 | 9,590 | 9,660 | -500 | -4.9% | 10,900 |
| 2024/07/30 | 10,080 | 10,290 | 9,900 | 10,160 | +90 | +0.9% | 10,100 |
| 2024/07/29 | 10,000 | 10,400 | 9,840 | 10,070 | -220 | -2.1% | 14,900 |
| 2024/07/26 | 10,490 | 10,550 | 10,190 | 10,290 | -120 | -1.2% | 7,300 |
| 2024/07/25 | 10,260 | 10,560 | 10,150 | 10,410 | -140 | -1.3% | 8,000 |
| 2024/07/24 | 10,760 | 11,150 | 10,380 | 10,550 | -470 | -4.3% | 12,000 |
| 2024/07/23 | 11,020 | 11,310 | 10,810 | 11,020 | +40 | +0.4% | 9,400 |
| 2024/07/22 | 11,200 | 11,340 | 10,870 | 10,980 | -260 | -2.3% | 8,000 |
| 2024/07/19 | 11,250 | 11,490 | 11,080 | 11,240 | -60 | -0.5% | 12,900 |
| 2024/07/18 | 11,270 | 11,630 | 11,180 | 11,300 | -300 | -2.6% | 14,300 |
| 2024/07/17 | 11,350 | 11,790 | 11,280 | 11,600 | +190 | +1.7% | 13,100 |
| 2024/07/16 | 11,530 | 11,610 | 11,080 | 11,410 | +280 | +2.5% | 19,100 |
| 2024/07/12 | 10,230 | 11,780 | 10,200 | 11,130 | +770 | +7.4% | 57,300 |
| 2024/07/11 | 10,180 | 10,650 | 10,030 | 10,360 | +180 | +1.8% | 26,000 |
| 2024/07/10 | 11,310 | 11,700 | 10,030 | 10,180 | -1,430 | -12.3% | 64,300 |
| 2024/07/09 | 11,950 | 12,290 | 11,570 | 11,610 | -340 | -2.8% | 37,600 |
| 2024/07/08 | 11,330 | 12,250 | 11,110 | 11,950 | +620 | +5.5% | 35,000 |
| 2024/07/05 | 11,140 | 11,500 | 10,830 | 11,330 | +190 | +1.7% | 20,300 |
| 2024/07/04 | 11,000 | 11,500 | 10,720 | 11,140 | +250 | +2.3% | 35,000 |
| 2024/07/03 | 10,800 | 11,600 | 10,540 | 10,890 | +390 | +3.7% | 36,600 |
| 2024/07/02 | 10,400 | 10,920 | 10,360 | 10,500 | -80 | -0.8% | 26,200 |
| 2024/07/01 | 12,580 | 12,760 | 10,210 | 10,580 | -1,920 | -15.4% | 67,600 |
| 2024/06/28 | 12,380 | 12,880 | 11,830 | 12,500 | +120 | +1% | 32,200 |
| 2024/06/27 | 12,490 | 12,880 | 12,200 | 12,380 | -120 | -1% | 23,800 |
| 2024/06/26 | 12,950 | 13,240 | 12,500 | 12,500 | -450 | -3.5% | 14,200 |
| 2024/06/25 | 13,170 | 13,600 | 12,850 | 12,950 | +80 | +0.6% | 19,400 |
| 2024/06/24 | 13,160 | 13,820 | 12,500 | 12,870 | -290 | -2.2% | 27,600 |
| 2024/06/21 | 14,510 | 14,700 | 12,490 | 13,160 | -1,330 | -9.2% | 62,200 |
| 2024/06/20 | 13,900 | 14,960 | 13,880 | 14,490 | +890 | +6.5% | 87,600 |
| 2024/06/19 | 13,110 | 14,550 | 12,330 | 13,600 | +790 | +6.2% | 104,100 |
| 2024/06/18 | 11,790 | 13,390 | 11,640 | 12,810 | +1,180 | +10.1% | 62,500 |
| 2024/06/17 | 11,710 | 12,200 | 11,380 | 11,630 | +220 | +1.9% | 23,900 |
| 2024/06/14 | 11,990 | 12,600 | 11,260 | 11,410 | -300 | -2.6% | 30,000 |
| 2024/06/13 | 12,050 | 12,600 | 11,700 | 11,710 | -640 | -5.2% | 22,700 |
| 2024/06/12 | 10,620 | 12,620 | 10,510 | 12,350 | +1,730 | +16.3% | 51,500 |
| 2024/06/11 | 9,850 | 10,970 | 9,850 | 10,620 | +710 | +7.2% | 20,100 |
| 2024/06/10 | 9,940 | 10,130 | 9,900 | 9,910 | -120 | -1.2% | 9,200 |
| 2024/06/07 | 10,350 | 10,350 | 10,030 | 10,030 | -170 | -1.7% | 4,100 |
| 2024/06/06 | 10,210 | 10,450 | 10,200 | 10,200 | -160 | -1.5% | 5,000 |
| 2024/06/05 | 10,300 | 10,540 | 9,880 | 10,360 | -20 | -0.2% | 15,700 |
| 2024/06/04 | 10,210 | 10,900 | 10,090 | 10,380 | +170 | +1.7% | 14,300 |
| 2024/06/03 | 11,040 | 11,100 | 10,180 | 10,210 | -710 | -6.5% | 9,400 |
| 2024/05/31 | 10,940 | 10,940 | 10,640 | 10,920 | -20 | -0.2% | 8,700 |
251～
300
件表示中 / 2612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 | 662,000円 | +9.2% | -3.0% | 5.70% | 11.40倍 | 6.82倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| ツナグＧＨＤ | 85,000円 | +22.0% | +37.5% | 1.65% | 11.79倍 | 3.69倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| エクストリーム | 132,800円 | -3.0% | -42.1% | 4.29% | 11.54倍 | 1.21倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| アスカネット | 41,300円 | +4.4% | +152.8% | 1.69% | 24.76倍 | 1.20倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| グローキッズ | 75,300円 | -2.5% | +12.2% | 5.31% | 11.93倍 | 0.90倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
市場注目の銘柄
チャート関連のコラム
