ＧＭＯリサーチ＆ＡＩ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 |
|---|---|---|---|---|---|---|---|
| 2023/02/13 | 3,140 | 3,140 | 3,010 | 3,060 | -80 | -2.5% | 8,400 |
| 2023/02/10 | 3,185 | 3,200 | 3,125 | 3,140 | -75 | -2.3% | 4,300 |
| 2023/02/09 | 3,200 | 3,215 | 3,085 | 3,215 | ±0 | ±0% | 8,400 |
| 2023/02/08 | 3,290 | 3,350 | 3,200 | 3,215 | -75 | -2.3% | 13,000 |
| 2023/02/07 | 3,215 | 3,400 | 3,180 | 3,290 | -330 | -9.1% | 33,700 |
| 2023/02/06 | 3,530 | 3,650 | 3,475 | 3,620 | +230 | +6.8% | 17,100 |
| 2023/02/03 | 3,365 | 3,405 | 3,365 | 3,390 | +25 | +0.7% | 2,600 |
| 2023/02/02 | 3,420 | 3,440 | 3,365 | 3,365 | -25 | -0.7% | 2,800 |
| 2023/02/01 | 3,390 | 3,400 | 3,380 | 3,390 | +15 | +0.4% | 1,000 |
| 2023/01/31 | 3,370 | 3,440 | 3,370 | 3,375 | -10 | -0.3% | 800 |
| 2023/01/30 | 3,455 | 3,480 | 3,385 | 3,385 | -75 | -2.2% | 1,500 |
| 2023/01/27 | 3,410 | 3,465 | 3,410 | 3,460 | +45 | +1.3% | 2,700 |
| 2023/01/26 | 3,415 | 3,425 | 3,370 | 3,415 | ±0 | ±0% | 2,200 |
| 2023/01/25 | 3,410 | 3,415 | 3,410 | 3,415 | +5 | +0.1% | 800 |
| 2023/01/24 | 3,400 | 3,435 | 3,340 | 3,410 | +10 | +0.3% | 1,800 |
| 2023/01/23 | 3,375 | 3,420 | 3,360 | 3,400 | +40 | +1.2% | 2,500 |
| 2023/01/20 | 3,260 | 3,360 | 3,255 | 3,360 | +105 | +3.2% | 1,400 |
| 2023/01/19 | 3,300 | 3,300 | 3,255 | 3,255 | -50 | -1.5% | 1,100 |
| 2023/01/18 | 3,270 | 3,335 | 3,270 | 3,305 | +35 | +1.1% | 2,000 |
| 2023/01/17 | 3,270 | 3,270 | 3,260 | 3,270 | ±0 | ±0% | 800 |
| 2023/01/16 | 3,250 | 3,270 | 3,215 | 3,270 | +20 | +0.6% | 1,200 |
| 2023/01/13 | 3,285 | 3,285 | 3,250 | 3,250 | -10 | -0.3% | 1,000 |
| 2023/01/12 | 3,230 | 3,260 | 3,230 | 3,260 | +40 | +1.2% | 2,300 |
| 2023/01/11 | 3,225 | 3,250 | 3,200 | 3,220 | -5 | -0.2% | 2,100 |
| 2023/01/10 | 3,250 | 3,310 | 3,225 | 3,225 | +5 | +0.2% | 1,500 |
| 2023/01/06 | 3,170 | 3,220 | 3,170 | 3,220 | +50 | +1.6% | 1,700 |
| 2023/01/05 | 3,265 | 3,320 | 3,170 | 3,170 | -115 | -3.5% | 4,700 |
| 2023/01/04 | 3,360 | 3,360 | 3,255 | 3,285 | -80 | -2.4% | 3,700 |
| 2022/12/30 | 3,385 | 3,395 | 3,365 | 3,365 | ±0 | ±0% | 1,100 |
| 2022/12/29 | 3,215 | 3,400 | 3,215 | 3,365 | -35 | -1% | 2,600 |
| 2022/12/28 | 3,430 | 3,430 | 3,380 | 3,400 | -30 | -0.9% | 2,800 |
| 2022/12/27 | 3,470 | 3,470 | 3,385 | 3,430 | +100 | +3% | 6,500 |
| 2022/12/26 | 3,250 | 3,330 | 3,205 | 3,330 | +85 | +2.6% | 8,300 |
| 2022/12/23 | 3,330 | 3,330 | 3,235 | 3,245 | -150 | -4.4% | 5,400 |
| 2022/12/22 | 3,450 | 3,590 | 3,380 | 3,395 | -105 | -3% | 11,800 |
| 2022/12/21 | 3,545 | 3,545 | 3,430 | 3,500 | -45 | -1.3% | 6,400 |
| 2022/12/20 | 3,680 | 3,710 | 3,545 | 3,545 | -135 | -3.7% | 4,300 |
| 2022/12/19 | 3,675 | 3,680 | 3,660 | 3,680 | +5 | +0.1% | 1,400 |
| 2022/12/16 | 3,700 | 3,700 | 3,670 | 3,675 | -25 | -0.7% | 2,600 |
| 2022/12/15 | 3,730 | 3,730 | 3,675 | 3,700 | -15 | -0.4% | 1,700 |
| 2022/12/14 | 3,720 | 3,720 | 3,700 | 3,715 | -5 | -0.1% | 3,000 |
| 2022/12/13 | 3,710 | 3,730 | 3,710 | 3,720 | +10 | +0.3% | 1,300 |
| 2022/12/12 | 3,730 | 3,730 | 3,710 | 3,710 | -30 | -0.8% | 900 |
| 2022/12/09 | 3,730 | 3,750 | 3,725 | 3,740 | +10 | +0.3% | 2,000 |
| 2022/12/08 | 3,770 | 3,770 | 3,705 | 3,730 | -40 | -1.1% | 3,000 |
| 2022/12/07 | 3,780 | 3,780 | 3,740 | 3,770 | -15 | -0.4% | 1,300 |
| 2022/12/06 | 3,735 | 3,795 | 3,735 | 3,785 | +30 | +0.8% | 1,600 |
| 2022/12/05 | 3,795 | 3,800 | 3,720 | 3,755 | -40 | -1.1% | 2,600 |
| 2022/12/02 | 3,810 | 3,810 | 3,760 | 3,795 | -50 | -1.3% | 3,200 |
| 2022/12/01 | 3,860 | 3,860 | 3,770 | 3,845 | +30 | +0.8% | 3,200 |
601～
650
件表示中 / 2630件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯ－Ｒ＆ＡＩ」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－Ｒ＆ＡＩ | 274,400円 | +1.5% | +81.5% | 4.19% | 38.97倍 | 5.75倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| ファルコム | 115,000円 | -1.0% | -3.5% | 0.87% | 14.78倍 | 1.18倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ＹＥ ＤＩＧＩＴ | 65,100円 | +0.3% | +11.2% | 3.07% | 10.09倍 | 1.71倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| グリッド | 255,000円 | +33.2% | +19.2% | 0.00% | 44.85倍 | 3.30倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| 両毛シス | 337,500円 | +0.1% | +0.7% | 1.30% | 7.87倍 | 0.87倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
市場注目の銘柄
チャート関連のコラム
