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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 2,647 | 2,701 | 2,647 | 2,701 | -20 | -0.7% | 800 |
| 2024/09/13 | 2,796 | 2,796 | 2,700 | 2,721 | -78 | -2.8% | 4,800 |
| 2024/09/12 | 2,691 | 2,799 | 2,691 | 2,799 | +109 | +4.1% | 300 |
| 2024/09/11 | 2,735 | 2,735 | 2,690 | 2,690 | -95 | -3.4% | 1,400 |
| 2024/09/10 | 2,810 | 2,810 | 2,785 | 2,785 | +25 | +0.9% | 300 |
| 2024/09/09 | 2,604 | 2,760 | 2,604 | 2,760 | -21 | -0.8% | 2,100 |
| 2024/09/06 | 2,830 | 2,830 | 2,778 | 2,781 | -34 | -1.2% | 2,000 |
| 2024/09/05 | 2,790 | 2,817 | 2,710 | 2,815 | +11 | +0.4% | 2,700 |
| 2024/09/04 | 2,650 | 2,804 | 2,650 | 2,804 | +54 | +2% | 2,600 |
| 2024/09/03 | 2,513 | 2,830 | 2,513 | 2,750 | +243 | +9.7% | 14,000 |
| 2024/09/02 | 2,507 | 2,545 | 2,507 | 2,507 | -3 | -0.1% | 3,700 |
| 2024/08/30 | 2,502 | 2,510 | 2,502 | 2,510 | -25 | -1% | 1,000 |
| 2024/08/29 | 2,503 | 2,535 | 2,498 | 2,535 | +22 | +0.9% | 800 |
| 2024/08/28 | 2,520 | 2,525 | 2,475 | 2,513 | -7 | -0.3% | 1,500 |
| 2024/08/27 | 2,500 | 2,547 | 2,492 | 2,520 | +30 | +1.2% | 2,600 |
| 2024/08/26 | 2,480 | 2,499 | 2,480 | 2,490 | +10 | +0.4% | 300 |
| 2024/08/23 | 2,484 | 2,485 | 2,480 | 2,480 | -4 | -0.2% | 1,300 |
| 2024/08/22 | 2,501 | 2,501 | 2,456 | 2,484 | +33 | +1.3% | 700 |
| 2024/08/21 | 2,500 | 2,500 | 2,451 | 2,451 | -49 | -2% | 2,700 |
| 2024/08/20 | 2,482 | 2,520 | 2,482 | 2,500 | +10 | +0.4% | 1,100 |
| 2024/08/19 | 2,523 | 2,568 | 2,490 | 2,490 | -83 | -3.2% | 1,800 |
| 2024/08/16 | 2,540 | 2,573 | 2,490 | 2,573 | +26 | +1% | 1,600 |
| 2024/08/15 | 2,583 | 2,583 | 2,501 | 2,547 | - | - | 1,400 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 2,300 | 2,614 | 2,300 | 2,483 | +188 | +8.2% | 3,600 |
| 2024/08/09 | 2,341 | 2,342 | 2,290 | 2,295 | -46 | -2% | 4,100 |
| 2024/08/08 | 2,306 | 2,341 | 2,296 | 2,341 | +35 | +1.5% | 1,800 |
| 2024/08/07 | 2,235 | 2,306 | 2,101 | 2,306 | -79 | -3.3% | 10,400 |
| 2024/08/06 | 2,277 | 2,419 | 2,277 | 2,385 | +127 | +5.6% | 4,700 |
| 2024/08/05 | 2,508 | 2,509 | 2,258 | 2,258 | -500 | -18.1% | 14,900 |
| 2024/08/02 | 2,700 | 2,758 | 2,670 | 2,758 | -42 | -1.5% | 5,800 |
| 2024/08/01 | 2,840 | 2,850 | 2,800 | 2,800 | -41 | -1.4% | 1,400 |
| 2024/07/31 | 2,842 | 2,842 | 2,841 | 2,841 | - | - | 700 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,843 | 2,843 | 2,843 | 2,843 | ±0 | ±0% | 100 |
| 2024/07/26 | 2,844 | 2,844 | 2,843 | 2,843 | -2 | -0.1% | 300 |
| 2024/07/25 | 2,851 | 2,855 | 2,845 | 2,845 | -6 | -0.2% | 1,100 |
| 2024/07/24 | 2,879 | 2,879 | 2,851 | 2,851 | -28 | -1% | 200 |
| 2024/07/23 | 2,879 | 2,879 | 2,879 | 2,879 | ±0 | ±0% | 200 |
| 2024/07/22 | 2,880 | 2,880 | 2,879 | 2,879 | -1 | ±0% | 500 |
| 2024/07/19 | 2,879 | 2,880 | 2,878 | 2,880 | +30 | +1.1% | 1,300 |
| 2024/07/18 | 2,877 | 2,877 | 2,848 | 2,850 | -15 | -0.5% | 400 |
| 2024/07/17 | 2,863 | 2,865 | 2,860 | 2,865 | -5 | -0.2% | 600 |
| 2024/07/16 | 2,871 | 2,899 | 2,824 | 2,870 | +23 | +0.8% | 5,000 |
| 2024/07/12 | 2,879 | 2,879 | 2,847 | 2,847 | -3 | -0.1% | 900 |
| 2024/07/11 | 2,835 | 2,850 | 2,835 | 2,850 | +10 | +0.4% | 1,000 |
| 2024/07/10 | 2,840 | 2,841 | 2,840 | 2,840 | +4 | +0.1% | 400 |
| 2024/07/09 | 2,854 | 2,866 | 2,832 | 2,836 | +12 | +0.4% | 1,700 |
| 2024/07/08 | 2,860 | 2,860 | 2,821 | 2,824 | -56 | -1.9% | 2,700 |
151～
200
件表示中 / 2573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 | 285,900円 | +1.5% | +81.5% | 4.02% | 40.61倍 | 6.00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 |
| フレクト | 206,700円 | +17.9% | +25.7% | 0.00% | 22.27倍 | 5.63倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| サイバリンクス | 111,800円 | +11.8% | +37.0% | 2.68% | 10.89倍 | 1.55倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ファルコム | 121,600円 | -1.0% | -3.5% | 0.82% | 15.63倍 | 1.23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 |
| サクラＫＣＳ | 110,900円 | -0.7% | +24.4% | 2.52% | 11.94倍 | 0.64倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
市場注目の銘柄
チャート関連のコラム
