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 |
|---|---|---|---|---|---|---|---|
| 2022/07/05 | 3,700 | 4,130 | 3,700 | 3,950 | +270 | +7.3% | 24,300 |
| 2022/07/04 | 3,730 | 3,800 | 3,645 | 3,680 | +15 | +0.4% | 15,000 |
| 2022/07/01 | 3,750 | 3,750 | 3,660 | 3,665 | -20 | -0.5% | 11,300 |
| 2022/06/30 | 3,770 | 3,790 | 3,660 | 3,685 | -80 | -2.1% | 6,800 |
| 2022/06/29 | 3,825 | 3,845 | 3,750 | 3,765 | -110 | -2.8% | 6,400 |
| 2022/06/28 | 3,945 | 3,945 | 3,800 | 3,875 | -80 | -2% | 11,900 |
| 2022/06/27 | 4,170 | 4,170 | 3,850 | 3,955 | -125 | -3.1% | 11,200 |
| 2022/06/24 | 3,765 | 4,090 | 3,690 | 4,080 | +385 | +10.4% | 18,900 |
| 2022/06/23 | 4,015 | 4,200 | 3,650 | 3,695 | -405 | -9.9% | 27,900 |
| 2022/06/22 | 4,420 | 4,445 | 4,005 | 4,100 | -320 | -7.2% | 20,900 |
| 2022/06/21 | 4,250 | 4,495 | 4,110 | 4,420 | +175 | +4.1% | 22,800 |
| 2022/06/20 | 4,270 | 4,590 | 3,900 | 4,245 | +165 | +4% | 73,700 |
| 2022/06/17 | 3,590 | 4,095 | 3,510 | 4,080 | +495 | +13.8% | 73,400 |
| 2022/06/16 | 3,425 | 3,585 | 3,405 | 3,585 | +275 | +8.3% | 26,400 |
| 2022/06/15 | 3,435 | 3,435 | 3,305 | 3,310 | -60 | -1.8% | 6,000 |
| 2022/06/14 | 3,215 | 3,370 | 3,215 | 3,370 | +100 | +3.1% | 3,500 |
| 2022/06/13 | 3,275 | 3,350 | 3,260 | 3,270 | -85 | -2.5% | 5,300 |
| 2022/06/10 | 3,335 | 3,360 | 3,305 | 3,355 | -25 | -0.7% | 3,600 |
| 2022/06/09 | 3,395 | 3,395 | 3,325 | 3,380 | -40 | -1.2% | 3,700 |
| 2022/06/08 | 3,340 | 3,425 | 3,340 | 3,420 | +55 | +1.6% | 5,400 |
| 2022/06/07 | 3,300 | 3,430 | 3,295 | 3,365 | +5 | +0.1% | 6,200 |
| 2022/06/06 | 3,415 | 3,415 | 3,270 | 3,360 | -75 | -2.2% | 11,600 |
| 2022/06/03 | 3,375 | 3,435 | 3,325 | 3,435 | +60 | +1.8% | 9,100 |
| 2022/06/02 | 3,435 | 3,435 | 3,150 | 3,375 | +80 | +2.4% | 31,400 |
| 2022/06/01 | 3,205 | 3,335 | 3,155 | 3,295 | +20 | +0.6% | 14,000 |
| 2022/05/31 | 3,055 | 3,460 | 3,055 | 3,275 | +180 | +5.8% | 80,300 |
| 2022/05/30 | 3,095 | 3,095 | 3,095 | 3,095 | +504 | +19.5% | 7,000 |
| 2022/05/27 | 2,626 | 2,626 | 2,591 | 2,591 | +3 | +0.1% | 2,500 |
| 2022/05/26 | 2,562 | 2,612 | 2,562 | 2,588 | +26 | +1% | 1,700 |
| 2022/05/25 | 2,557 | 2,562 | 2,557 | 2,562 | -27 | -1% | 800 |
| 2022/05/24 | 2,599 | 2,600 | 2,555 | 2,589 | +29 | +1.1% | 2,000 |
| 2022/05/23 | 2,518 | 2,590 | 2,516 | 2,560 | +44 | +1.7% | 1,400 |
| 2022/05/20 | 2,542 | 2,545 | 2,502 | 2,516 | -26 | -1% | 2,000 |
| 2022/05/19 | 2,519 | 2,542 | 2,504 | 2,542 | -1 | ±0% | 1,100 |
| 2022/05/18 | 2,574 | 2,574 | 2,537 | 2,543 | -27 | -1.1% | 1,200 |
| 2022/05/17 | 2,527 | 2,579 | 2,525 | 2,570 | +25 | +1% | 2,200 |
| 2022/05/16 | 2,541 | 2,599 | 2,541 | 2,545 | +15 | +0.6% | 2,100 |
| 2022/05/13 | 2,569 | 2,569 | 2,503 | 2,530 | +11 | +0.4% | 2,300 |
| 2022/05/12 | 2,541 | 2,586 | 2,480 | 2,519 | -61 | -2.4% | 2,500 |
| 2022/05/11 | 2,518 | 2,580 | 2,511 | 2,580 | +15 | +0.6% | 6,900 |
| 2022/05/10 | 2,600 | 2,676 | 2,511 | 2,565 | +305 | +13.5% | 49,200 |
| 2022/05/09 | 2,260 | 2,260 | 2,260 | 2,260 | +9 | +0.4% | 200 |
| 2022/05/06 | 2,251 | 2,251 | 2,251 | 2,251 | -1 | ±0% | 600 |
| 2022/05/02 | 2,243 | 2,329 | 2,243 | 2,252 | +9 | +0.4% | 1,000 |
| 2022/04/28 | 2,263 | 2,263 | 2,243 | 2,243 | -70 | -3% | 200 |
| 2022/04/27 | 2,248 | 2,313 | 2,240 | 2,313 | +63 | +2.8% | 500 |
| 2022/04/26 | 2,250 | 2,250 | 2,250 | 2,250 | -24 | -1.1% | 100 |
| 2022/04/25 | 2,244 | 2,274 | 2,226 | 2,274 | +30 | +1.3% | 500 |
| 2022/04/22 | 2,281 | 2,328 | 2,232 | 2,244 | -37 | -1.6% | 2,400 |
| 2022/04/21 | 2,269 | 2,310 | 2,269 | 2,281 | -31 | -1.3% | 1,100 |
751～
800
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
