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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 4,250 | 4,290 | 4,220 | 4,240 | +20 | +0.5% | 700 |
| 2023/11/01 | 4,330 | 4,330 | 4,220 | 4,220 | -110 | -2.5% | 800 |
| 2023/10/31 | 4,200 | 4,340 | 4,130 | 4,330 | +130 | +3.1% | 2,100 |
| 2023/10/30 | 4,170 | 4,295 | 4,170 | 4,200 | +50 | +1.2% | 1,300 |
| 2023/10/27 | 4,110 | 4,150 | 4,110 | 4,150 | +45 | +1.1% | 300 |
| 2023/10/26 | 4,120 | 4,155 | 4,105 | 4,105 | -45 | -1.1% | 1,900 |
| 2023/10/25 | 4,370 | 4,375 | 4,090 | 4,150 | -150 | -3.5% | 6,200 |
| 2023/10/24 | 4,450 | 4,450 | 4,235 | 4,300 | -100 | -2.3% | 3,400 |
| 2023/10/23 | 4,455 | 4,500 | 4,390 | 4,400 | -55 | -1.2% | 1,700 |
| 2023/10/20 | 4,430 | 4,455 | 4,430 | 4,455 | +5 | +0.1% | 700 |
| 2023/10/19 | 4,550 | 4,550 | 4,435 | 4,450 | -95 | -2.1% | 2,000 |
| 2023/10/18 | 4,445 | 4,545 | 4,445 | 4,545 | +75 | +1.7% | 3,300 |
| 2023/10/17 | 4,435 | 4,490 | 4,400 | 4,470 | +35 | +0.8% | 1,800 |
| 2023/10/16 | 4,505 | 4,505 | 4,420 | 4,435 | -70 | -1.6% | 1,900 |
| 2023/10/13 | 4,445 | 4,510 | 4,380 | 4,505 | +130 | +3% | 4,400 |
| 2023/10/12 | 4,410 | 4,480 | 4,310 | 4,375 | ±0 | ±0% | 4,000 |
| 2023/10/11 | 4,515 | 4,590 | 4,375 | 4,375 | -115 | -2.6% | 4,300 |
| 2023/10/10 | 4,460 | 4,575 | 4,460 | 4,490 | +30 | +0.7% | 6,600 |
| 2023/10/06 | 4,420 | 4,480 | 4,420 | 4,460 | +50 | +1.1% | 1,500 |
| 2023/10/05 | 4,270 | 4,425 | 4,270 | 4,410 | +70 | +1.6% | 2,300 |
| 2023/10/04 | 4,275 | 4,420 | 4,200 | 4,340 | -75 | -1.7% | 8,700 |
| 2023/10/03 | 4,515 | 4,515 | 4,250 | 4,415 | -100 | -2.2% | 8,600 |
| 2023/10/02 | 4,830 | 4,830 | 4,375 | 4,515 | -75 | -1.6% | 9,800 |
| 2023/09/29 | 4,710 | 4,740 | 4,590 | 4,590 | +15 | +0.3% | 3,700 |
| 2023/09/28 | 4,490 | 4,640 | 4,485 | 4,575 | +85 | +1.9% | 1,800 |
| 2023/09/27 | 4,440 | 4,990 | 4,440 | 4,490 | -5 | -0.1% | 14,900 |
| 2023/09/26 | 4,330 | 4,580 | 4,330 | 4,495 | +195 | +4.5% | 8,100 |
| 2023/09/25 | 4,240 | 4,300 | 4,195 | 4,300 | +165 | +4% | 2,500 |
| 2023/09/22 | 4,160 | 4,195 | 4,100 | 4,135 | -50 | -1.2% | 4,200 |
| 2023/09/21 | 4,235 | 4,330 | 4,185 | 4,185 | +20 | +0.5% | 7,500 |
| 2023/09/20 | 4,105 | 4,165 | 4,045 | 4,165 | +130 | +3.2% | 4,100 |
| 2023/09/19 | 4,040 | 4,055 | 4,010 | 4,035 | +5 | +0.1% | 1,000 |
| 2023/09/15 | 4,100 | 4,100 | 4,020 | 4,030 | -25 | -0.6% | 2,500 |
| 2023/09/14 | 4,080 | 4,110 | 4,055 | 4,055 | -25 | -0.6% | 2,400 |
| 2023/09/13 | 4,065 | 4,080 | 4,060 | 4,080 | +15 | +0.4% | 1,200 |
| 2023/09/12 | 4,110 | 4,110 | 4,055 | 4,065 | +10 | +0.2% | 1,500 |
| 2023/09/11 | 4,105 | 4,125 | 4,055 | 4,055 | -50 | -1.2% | 1,000 |
| 2023/09/08 | 4,125 | 4,200 | 4,105 | 4,105 | -80 | -1.9% | 1,800 |
| 2023/09/07 | 4,285 | 4,285 | 4,180 | 4,185 | -100 | -2.3% | 3,600 |
| 2023/09/06 | 4,105 | 4,285 | 4,065 | 4,285 | +250 | +6.2% | 7,200 |
| 2023/09/05 | 4,080 | 4,125 | 4,015 | 4,035 | -115 | -2.8% | 5,000 |
| 2023/09/04 | 3,900 | 4,385 | 3,900 | 4,150 | +285 | +7.4% | 24,500 |
| 2023/09/01 | 3,760 | 3,870 | 3,760 | 3,865 | +120 | +3.2% | 2,800 |
| 2023/08/31 | 3,710 | 3,800 | 3,710 | 3,745 | +35 | +0.9% | 1,700 |
| 2023/08/30 | 3,745 | 3,745 | 3,705 | 3,710 | -30 | -0.8% | 1,300 |
| 2023/08/29 | 3,795 | 3,840 | 3,680 | 3,740 | -90 | -2.3% | 6,600 |
| 2023/08/28 | 3,910 | 3,920 | 3,820 | 3,830 | -115 | -2.9% | 4,300 |
| 2023/08/25 | 3,885 | 3,970 | 3,810 | 3,945 | +55 | +1.4% | 9,900 |
| 2023/08/24 | 3,780 | 3,890 | 3,780 | 3,890 | +160 | +4.3% | 6,800 |
| 2023/08/23 | 3,630 | 3,735 | 3,630 | 3,730 | +90 | +2.5% | 4,600 |
251～
300
件表示中 / 2424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 | 604,000円 | +15.1% | +84.5% | 4.85% | 10.31倍 | 6.64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 |
| ホウライ | 490,500円 | +5.8% | -10.2% | 1.35% | 15.22倍 | 0.73倍 |
|
不動産業から出発。ビル賃貸、生損保代理店、那須地区での観光、ゴルフ場、乳業等に多面展開 |
| ビステム | 71,400円 | +3.3% | +4.9% | 3.36% | 8.06倍 | 0.74倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| トレンダーズ | 83,500円 | +13.7% | +29.4% | 3.23% | 10.47倍 | 1.57倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| アズパートナ | 201,000円 | +4.0% | +42.1% | 2.28% | 8.92倍 | 3.01倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
市場注目の銘柄
チャート関連のコラム
