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 |
|---|---|---|---|---|---|---|---|
| 2022/12/01 | 3,860 | 3,860 | 3,770 | 3,845 | +30 | +0.8% | 3,200 |
| 2022/11/30 | 3,750 | 3,885 | 3,715 | 3,815 | +55 | +1.5% | 8,400 |
| 2022/11/29 | 3,795 | 3,795 | 3,750 | 3,760 | -45 | -1.2% | 1,900 |
| 2022/11/28 | 3,815 | 3,815 | 3,775 | 3,805 | ±0 | ±0% | 2,000 |
| 2022/11/25 | 3,770 | 3,820 | 3,770 | 3,805 | +35 | +0.9% | 3,700 |
| 2022/11/24 | 3,745 | 3,820 | 3,745 | 3,770 | +30 | +0.8% | 4,800 |
| 2022/11/22 | 3,745 | 3,750 | 3,725 | 3,740 | ±0 | ±0% | 2,100 |
| 2022/11/21 | 3,700 | 3,740 | 3,700 | 3,740 | +40 | +1.1% | 1,200 |
| 2022/11/18 | 3,770 | 3,770 | 3,685 | 3,700 | -40 | -1.1% | 2,700 |
| 2022/11/17 | 3,660 | 3,740 | 3,660 | 3,740 | +60 | +1.6% | 2,100 |
| 2022/11/16 | 3,660 | 3,680 | 3,660 | 3,680 | +15 | +0.4% | 1,100 |
| 2022/11/15 | 3,770 | 3,770 | 3,640 | 3,665 | -70 | -1.9% | 3,400 |
| 2022/11/14 | 3,765 | 3,765 | 3,645 | 3,735 | +15 | +0.4% | 4,300 |
| 2022/11/11 | 3,725 | 3,760 | 3,705 | 3,720 | +40 | +1.1% | 8,900 |
| 2022/11/10 | 3,660 | 3,700 | 3,625 | 3,680 | -5 | -0.1% | 3,300 |
| 2022/11/09 | 3,780 | 3,780 | 3,680 | 3,685 | -95 | -2.5% | 7,500 |
| 2022/11/08 | 3,930 | 3,930 | 3,570 | 3,780 | -235 | -5.9% | 40,900 |
| 2022/11/07 | 4,025 | 4,035 | 3,965 | 4,015 | +55 | +1.4% | 13,400 |
| 2022/11/04 | 3,995 | 3,995 | 3,955 | 3,960 | -20 | -0.5% | 2,800 |
| 2022/11/02 | 3,955 | 3,990 | 3,945 | 3,980 | +10 | +0.3% | 1,900 |
| 2022/11/01 | 4,035 | 4,035 | 3,955 | 3,970 | -30 | -0.8% | 3,500 |
| 2022/10/31 | 3,920 | 4,035 | 3,920 | 4,000 | +100 | +2.6% | 5,500 |
| 2022/10/28 | 3,855 | 3,900 | 3,855 | 3,900 | +20 | +0.5% | 700 |
| 2022/10/27 | 3,890 | 3,890 | 3,855 | 3,880 | -10 | -0.3% | 1,100 |
| 2022/10/26 | 3,905 | 3,905 | 3,880 | 3,890 | +10 | +0.3% | 1,600 |
| 2022/10/25 | 3,815 | 3,880 | 3,815 | 3,880 | +65 | +1.7% | 1,500 |
| 2022/10/24 | 3,860 | 3,885 | 3,800 | 3,815 | -25 | -0.7% | 1,600 |
| 2022/10/21 | 3,850 | 3,890 | 3,810 | 3,840 | -50 | -1.3% | 1,900 |
| 2022/10/20 | 3,890 | 3,925 | 3,890 | 3,890 | -30 | -0.8% | 1,000 |
| 2022/10/19 | 3,900 | 3,920 | 3,895 | 3,920 | +30 | +0.8% | 2,900 |
| 2022/10/18 | 3,890 | 3,910 | 3,850 | 3,890 | +10 | +0.3% | 4,500 |
| 2022/10/17 | 3,900 | 3,900 | 3,830 | 3,880 | -20 | -0.5% | 2,300 |
| 2022/10/14 | 3,840 | 3,935 | 3,810 | 3,900 | +140 | +3.7% | 4,300 |
| 2022/10/13 | 3,885 | 3,885 | 3,760 | 3,760 | -55 | -1.4% | 500 |
| 2022/10/12 | 3,840 | 3,900 | 3,760 | 3,815 | -20 | -0.5% | 3,900 |
| 2022/10/11 | 3,860 | 3,990 | 3,810 | 3,835 | +45 | +1.2% | 10,000 |
| 2022/10/07 | 3,640 | 3,790 | 3,640 | 3,790 | +150 | +4.1% | 5,700 |
| 2022/10/06 | 3,630 | 3,680 | 3,630 | 3,640 | +5 | +0.1% | 800 |
| 2022/10/05 | 3,650 | 3,675 | 3,605 | 3,635 | +15 | +0.4% | 1,500 |
| 2022/10/04 | 3,620 | 3,655 | 3,555 | 3,620 | +35 | +1% | 2,300 |
| 2022/10/03 | 3,550 | 3,585 | 3,500 | 3,585 | +55 | +1.6% | 1,000 |
| 2022/09/30 | 3,530 | 3,615 | 3,525 | 3,530 | -45 | -1.3% | 1,900 |
| 2022/09/29 | 3,590 | 3,645 | 3,575 | 3,575 | +70 | +2% | 1,400 |
| 2022/09/28 | 3,565 | 3,605 | 3,500 | 3,505 | -35 | -1% | 1,900 |
| 2022/09/27 | 3,535 | 3,590 | 3,520 | 3,540 | +5 | +0.1% | 2,500 |
| 2022/09/26 | 3,665 | 3,665 | 3,515 | 3,535 | -130 | -3.5% | 2,000 |
| 2022/09/22 | 3,460 | 3,675 | 3,460 | 3,665 | +185 | +5.3% | 7,000 |
| 2022/09/21 | 3,625 | 3,625 | 3,445 | 3,480 | -155 | -4.3% | 10,500 |
| 2022/09/20 | 3,720 | 3,775 | 3,635 | 3,635 | -120 | -3.2% | 5,700 |
| 2022/09/16 | 3,695 | 3,795 | 3,660 | 3,755 | +60 | +1.6% | 8,100 |
651～
700
件表示中 / 2631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 | 276,900円 | +1.5% | +81.5% | 4.15% | 39.33倍 | 5.80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 |
| ウォンテッドリ | 131,000円 | +5.3% | +0.1% | - | - | - |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| Ｕｂｉｃｏｍ | 101,400円 | +3.7% | +1.7% | 3.94% | 12.97倍 | 2.22倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ＣＥＨＤ | 73,100円 | +3.1% | +30.0% | 3.01% | 14.66倍 | 1.74倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| カウリス | 190,000円 | +11.8% | -35.1% | 0.00% | 75.55倍 | 9.25倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
