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 |
|---|---|---|---|---|---|---|---|
| 2022/09/15 | 3,770 | 3,770 | 3,695 | 3,695 | -45 | -1.2% | 2,600 |
| 2022/09/14 | 3,730 | 3,770 | 3,725 | 3,740 | -35 | -0.9% | 4,100 |
| 2022/09/13 | 3,795 | 3,820 | 3,775 | 3,775 | -15 | -0.4% | 1,700 |
| 2022/09/12 | 3,820 | 3,845 | 3,750 | 3,790 | -15 | -0.4% | 4,700 |
| 2022/09/09 | 3,915 | 3,915 | 3,755 | 3,805 | -10 | -0.3% | 5,600 |
| 2022/09/08 | 3,785 | 3,890 | 3,720 | 3,815 | +105 | +2.8% | 6,100 |
| 2022/09/07 | 3,760 | 3,760 | 3,705 | 3,710 | -70 | -1.9% | 3,400 |
| 2022/09/06 | 3,690 | 3,840 | 3,690 | 3,780 | +95 | +2.6% | 5,200 |
| 2022/09/05 | 3,680 | 3,730 | 3,610 | 3,685 | -45 | -1.2% | 8,100 |
| 2022/09/02 | 3,805 | 3,850 | 3,730 | 3,730 | -85 | -2.2% | 8,500 |
| 2022/09/01 | 3,875 | 3,875 | 3,805 | 3,815 | -60 | -1.5% | 5,600 |
| 2022/08/31 | 4,000 | 4,000 | 3,875 | 3,875 | -125 | -3.1% | 3,900 |
| 2022/08/30 | 3,950 | 4,000 | 3,920 | 4,000 | +40 | +1% | 2,600 |
| 2022/08/29 | 3,835 | 3,980 | 3,835 | 3,960 | -55 | -1.4% | 10,900 |
| 2022/08/26 | 4,060 | 4,075 | 3,995 | 4,015 | -20 | -0.5% | 3,800 |
| 2022/08/25 | 3,965 | 4,110 | 3,965 | 4,035 | +75 | +1.9% | 5,600 |
| 2022/08/24 | 4,065 | 4,065 | 3,955 | 3,960 | -75 | -1.9% | 6,700 |
| 2022/08/23 | 3,910 | 4,035 | 3,875 | 4,035 | +55 | +1.4% | 4,700 |
| 2022/08/22 | 4,080 | 4,080 | 3,965 | 3,980 | -100 | -2.5% | 8,500 |
| 2022/08/19 | 4,255 | 4,265 | 4,080 | 4,080 | -110 | -2.6% | 8,900 |
| 2022/08/18 | 4,065 | 4,220 | 3,995 | 4,190 | +70 | +1.7% | 13,600 |
| 2022/08/17 | 3,930 | 4,125 | 3,930 | 4,120 | +220 | +5.6% | 30,900 |
| 2022/08/16 | 3,850 | 3,930 | 3,780 | 3,900 | +75 | +2% | 13,000 |
| 2022/08/15 | 3,890 | 3,890 | 3,780 | 3,825 | -55 | -1.4% | 19,800 |
| 2022/08/12 | 3,795 | 3,880 | 3,750 | 3,880 | +140 | +3.7% | 12,100 |
| 2022/08/10 | 3,830 | 3,850 | 3,735 | 3,740 | -85 | -2.2% | 10,200 |
| 2022/08/09 | 3,850 | 3,970 | 3,780 | 3,825 | -25 | -0.6% | 20,500 |
| 2022/08/08 | 3,910 | 3,955 | 3,705 | 3,850 | -145 | -3.6% | 45,500 |
| 2022/08/05 | 4,040 | 4,130 | 3,780 | 3,995 | -485 | -10.8% | 130,000 |
| 2022/08/04 | 4,350 | 4,660 | 4,315 | 4,480 | +150 | +3.5% | 53,600 |
| 2022/08/03 | 4,355 | 4,390 | 4,235 | 4,330 | -25 | -0.6% | 12,600 |
| 2022/08/02 | 4,380 | 4,435 | 4,250 | 4,355 | +20 | +0.5% | 11,900 |
| 2022/08/01 | 4,380 | 4,400 | 4,295 | 4,335 | ±0 | ±0% | 11,400 |
| 2022/07/29 | 4,570 | 4,805 | 4,215 | 4,335 | -190 | -4.2% | 27,500 |
| 2022/07/28 | 4,310 | 4,525 | 4,310 | 4,525 | +235 | +5.5% | 15,600 |
| 2022/07/27 | 4,315 | 4,330 | 4,195 | 4,290 | +75 | +1.8% | 7,200 |
| 2022/07/26 | 4,305 | 4,355 | 4,195 | 4,215 | -95 | -2.2% | 10,100 |
| 2022/07/25 | 4,370 | 4,450 | 4,310 | 4,310 | -165 | -3.7% | 8,800 |
| 2022/07/22 | 4,425 | 4,545 | 4,280 | 4,475 | +120 | +2.8% | 18,300 |
| 2022/07/21 | 4,175 | 4,400 | 4,175 | 4,355 | +215 | +5.2% | 10,400 |
| 2022/07/20 | 4,400 | 4,400 | 4,135 | 4,140 | -170 | -3.9% | 16,800 |
| 2022/07/19 | 4,155 | 4,335 | 4,125 | 4,310 | +210 | +5.1% | 14,100 |
| 2022/07/15 | 4,105 | 4,120 | 4,030 | 4,100 | +30 | +0.7% | 8,100 |
| 2022/07/14 | 4,040 | 4,100 | 4,015 | 4,070 | +30 | +0.7% | 10,300 |
| 2022/07/13 | 3,830 | 4,060 | 3,800 | 4,040 | +205 | +5.3% | 12,000 |
| 2022/07/12 | 3,925 | 3,925 | 3,815 | 3,835 | -35 | -0.9% | 5,300 |
| 2022/07/11 | 4,110 | 4,110 | 3,870 | 3,870 | -100 | -2.5% | 8,700 |
| 2022/07/08 | 4,080 | 4,115 | 3,955 | 3,970 | -70 | -1.7% | 10,000 |
| 2022/07/07 | 3,920 | 4,040 | 3,860 | 4,040 | +190 | +4.9% | 8,800 |
| 2022/07/06 | 3,940 | 4,000 | 3,835 | 3,850 | -100 | -2.5% | 7,900 |
701～
750
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
