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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/30 | 4,090 | 4,120 | 4,055 | 4,110 | -15 | -0.4% | 1,300 |
| 2024/01/29 | 4,135 | 4,135 | 4,100 | 4,125 | -5 | -0.1% | 900 |
| 2024/01/26 | 4,135 | 4,135 | 4,085 | 4,130 | +5 | +0.1% | 900 |
| 2024/01/25 | 4,060 | 4,125 | 4,060 | 4,125 | +45 | +1.1% | 200 |
| 2024/01/24 | 4,155 | 4,170 | 4,080 | 4,080 | -5 | -0.1% | 2,400 |
| 2024/01/23 | 4,220 | 4,220 | 4,085 | 4,085 | -65 | -1.6% | 3,000 |
| 2024/01/22 | 3,905 | 4,155 | 3,905 | 4,150 | +300 | +7.8% | 12,800 |
| 2024/01/19 | 3,855 | 3,885 | 3,820 | 3,850 | ±0 | ±0% | 1,700 |
| 2024/01/18 | 3,865 | 3,865 | 3,850 | 3,850 | -45 | -1.2% | 400 |
| 2024/01/17 | 3,885 | 3,920 | 3,830 | 3,895 | ±0 | ±0% | 2,700 |
| 2024/01/16 | 3,920 | 3,960 | 3,890 | 3,895 | -30 | -0.8% | 2,700 |
| 2024/01/15 | 3,985 | 4,010 | 3,885 | 3,925 | -25 | -0.6% | 3,600 |
251～
300
件表示中 / 2519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 | 884,000円 | +16.5% | +16.0% | 5.10% | 12.74倍 | 13.94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 |
| ティア | 43,700円 | +13.3% | +16.3% | 4.58% | 12.53倍 | 1.20倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ラストワンマイル | 297,500円 | +18.9% | +21.8% | 0.67% | 13.23倍 | 2.86倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| ｎｍｓ ＨＤ | 45,000円 | +3.5% | +14.6% | 3.11% | 8.26倍 | 2.07倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| リベロ | 181,100円 | +30.2% | +68.8% | 1.66% | 17.98倍 | 4.24倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
市場注目の銘柄
チャート関連のコラム
