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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 3,930 | 4,065 | 3,930 | 4,065 | -170 | -4% | 5,200 |
| 2023/12/27 | 4,270 | 4,270 | 4,215 | 4,235 | +35 | +0.8% | 6,700 |
| 2023/12/26 | 4,190 | 4,250 | 4,180 | 4,200 | +10 | +0.2% | 4,100 |
| 2023/12/25 | 4,285 | 4,285 | 4,150 | 4,190 | -15 | -0.4% | 5,300 |
| 2023/12/22 | 4,270 | 4,270 | 4,165 | 4,205 | -25 | -0.6% | 4,200 |
| 2023/12/21 | 4,240 | 4,240 | 4,150 | 4,230 | -10 | -0.2% | 3,600 |
| 2023/12/20 | 4,290 | 4,290 | 4,240 | 4,240 | ±0 | ±0% | 1,100 |
| 2023/12/19 | 4,355 | 4,360 | 4,150 | 4,240 | +25 | +0.6% | 6,700 |
| 2023/12/18 | 4,215 | 4,280 | 4,050 | 4,215 | ±0 | ±0% | 4,600 |
| 2023/12/15 | 4,140 | 4,285 | 4,050 | 4,215 | +60 | +1.4% | 4,800 |
| 2023/12/14 | 4,160 | 4,160 | 4,000 | 4,155 | +120 | +3% | 2,900 |
| 2023/12/13 | 4,050 | 4,340 | 3,980 | 4,035 | -5 | -0.1% | 8,800 |
| 2023/12/12 | 4,015 | 4,055 | 3,995 | 4,040 | +40 | +1% | 1,900 |
| 2023/12/11 | 4,005 | 4,050 | 3,950 | 4,000 | +65 | +1.7% | 3,300 |
| 2023/12/08 | 3,930 | 3,935 | 3,870 | 3,935 | -5 | -0.1% | 2,300 |
| 2023/12/07 | 3,940 | 3,940 | 3,940 | 3,940 | -65 | -1.6% | 300 |
| 2023/12/06 | 3,990 | 4,050 | 3,880 | 4,005 | +15 | +0.4% | 12,000 |
| 2023/12/05 | 3,990 | 4,015 | 3,935 | 3,990 | ±0 | ±0% | 3,000 |
| 2023/12/04 | 3,955 | 4,015 | 3,935 | 3,990 | +40 | +1% | 3,700 |
| 2023/12/01 | 3,945 | 3,985 | 3,945 | 3,950 | -10 | -0.3% | 2,600 |
| 2023/11/30 | 3,970 | 4,000 | 3,945 | 3,960 | -10 | -0.3% | 1,100 |
| 2023/11/29 | 4,190 | 4,190 | 3,925 | 3,970 | -220 | -5.3% | 7,800 |
| 2023/11/28 | 4,250 | 4,250 | 4,160 | 4,190 | -65 | -1.5% | 2,200 |
| 2023/11/27 | 4,395 | 4,395 | 4,180 | 4,255 | -75 | -1.7% | 2,600 |
| 2023/11/24 | 4,275 | 4,345 | 4,275 | 4,330 | ±0 | ±0% | 1,900 |
| 2023/11/22 | 4,340 | 4,340 | 4,260 | 4,330 | ±0 | ±0% | 1,100 |
| 2023/11/21 | 4,235 | 4,330 | 4,215 | 4,330 | +145 | +3.5% | 5,300 |
| 2023/11/20 | 4,135 | 4,250 | 4,120 | 4,185 | +65 | +1.6% | 7,300 |
| 2023/11/17 | 3,925 | 4,120 | 3,925 | 4,120 | +165 | +4.2% | 5,200 |
| 2023/11/16 | 3,825 | 4,010 | 3,815 | 3,955 | +200 | +5.3% | 8,800 |
| 2023/11/15 | 4,110 | 4,110 | 3,600 | 3,755 | -230 | -5.8% | 21,500 |
| 2023/11/14 | 3,980 | 3,990 | 3,850 | 3,985 | +75 | +1.9% | 7,700 |
| 2023/11/13 | 3,850 | 3,995 | 3,840 | 3,910 | -10 | -0.3% | 4,400 |
| 2023/11/10 | 3,985 | 4,010 | 3,920 | 3,920 | -90 | -2.2% | 3,100 |
| 2023/11/09 | 3,995 | 4,030 | 3,970 | 4,010 | +15 | +0.4% | 2,800 |
| 2023/11/08 | 4,260 | 4,260 | 3,945 | 3,995 | -240 | -5.7% | 8,300 |
| 2023/11/07 | 4,145 | 4,280 | 4,145 | 4,235 | -330 | -7.2% | 23,200 |
| 2023/11/06 | 4,350 | 4,565 | 4,325 | 4,565 | +325 | +7.7% | 6,300 |
| 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 |
401～
450
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
