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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,285 | 2,294 | 2,250 | 2,289 | +10 | +0.4% | 4,800 |
| 2025/02/04 | 2,245 | 2,287 | 2,245 | 2,279 | +4 | +0.2% | 1,400 |
| 2025/02/03 | 2,281 | 2,281 | 2,232 | 2,275 | -7 | -0.3% | 700 |
| 2025/01/31 | 2,283 | 2,283 | 2,259 | 2,282 | +3 | +0.1% | 700 |
| 2025/01/30 | 2,300 | 2,300 | 2,236 | 2,279 | -1 | ±0% | 3,100 |
| 2025/01/29 | 2,267 | 2,280 | 2,240 | 2,280 | +11 | +0.5% | 2,400 |
| 2025/01/28 | 2,276 | 2,276 | 2,231 | 2,269 | -7 | -0.3% | 1,800 |
| 2025/01/27 | 2,252 | 2,280 | 2,252 | 2,276 | +27 | +1.2% | 1,300 |
| 2025/01/24 | 2,294 | 2,294 | 2,215 | 2,249 | -50 | -2.2% | 5,200 |
| 2025/01/23 | 2,296 | 2,299 | 2,228 | 2,299 | +49 | +2.2% | 1,300 |
| 2025/01/22 | 2,298 | 2,298 | 2,250 | 2,250 | -48 | -2.1% | 2,000 |
| 2025/01/21 | 2,322 | 2,322 | 2,250 | 2,298 | +26 | +1.1% | 700 |
| 2025/01/20 | 2,279 | 2,280 | 2,210 | 2,272 | -7 | -0.3% | 2,500 |
| 2025/01/17 | 2,263 | 2,339 | 2,263 | 2,279 | -57 | -2.4% | 2,200 |
| 2025/01/16 | 2,385 | 2,385 | 2,334 | 2,336 | +1 | ±0% | 900 |
| 2025/01/15 | 2,372 | 2,372 | 2,322 | 2,335 | +45 | +2% | 1,400 |
| 2025/01/14 | 2,321 | 2,321 | 2,282 | 2,290 | -38 | -1.6% | 4,300 |
| 2025/01/10 | 2,310 | 2,360 | 2,305 | 2,328 | -12 | -0.5% | 2,700 |
| 2025/01/09 | 2,372 | 2,372 | 2,340 | 2,340 | -35 | -1.5% | 2,600 |
| 2025/01/08 | 2,405 | 2,405 | 2,371 | 2,375 | -42 | -1.7% | 3,200 |
| 2025/01/07 | 2,483 | 2,523 | 2,417 | 2,417 | -72 | -2.9% | 4,000 |
| 2025/01/06 | 2,510 | 2,511 | 2,441 | 2,489 | -21 | -0.8% | 3,500 |
| 2024/12/30 | 2,570 | 2,571 | 2,480 | 2,510 | -60 | -2.3% | 5,800 |
| 2024/12/27 | 2,640 | 2,679 | 2,552 | 2,570 | -230 | -8.2% | 14,500 |
| 2024/12/26 | 2,772 | 2,819 | 2,772 | 2,800 | +34 | +1.2% | 7,100 |
| 2024/12/25 | 2,753 | 2,766 | 2,750 | 2,766 | +1 | ±0% | 1,600 |
| 2024/12/24 | 2,770 | 2,770 | 2,748 | 2,765 | ±0 | ±0% | 2,200 |
| 2024/12/23 | 2,720 | 2,765 | 2,710 | 2,765 | +44 | +1.6% | 5,200 |
| 2024/12/20 | 2,750 | 2,750 | 2,701 | 2,721 | +1 | ±0% | 1,100 |
| 2024/12/19 | 2,746 | 2,746 | 2,720 | 2,720 | -30 | -1.1% | 1,400 |
| 2024/12/18 | 2,800 | 2,800 | 2,718 | 2,750 | -68 | -2.4% | 8,400 |
| 2024/12/17 | 2,842 | 2,842 | 2,760 | 2,818 | -7 | -0.2% | 4,700 |
| 2024/12/16 | 2,817 | 2,841 | 2,817 | 2,825 | +8 | +0.3% | 3,900 |
| 2024/12/13 | 2,800 | 2,820 | 2,788 | 2,817 | ±0 | ±0% | 2,700 |
| 2024/12/12 | 2,751 | 2,817 | 2,751 | 2,817 | +66 | +2.4% | 2,400 |
| 2024/12/11 | 2,775 | 2,835 | 2,745 | 2,751 | +8 | +0.3% | 8,300 |
| 2024/12/10 | 2,710 | 2,743 | 2,710 | 2,743 | +28 | +1% | 1,500 |
| 2024/12/09 | 2,759 | 2,800 | 2,700 | 2,715 | -42 | -1.5% | 3,600 |
| 2024/12/06 | 2,758 | 2,758 | 2,685 | 2,757 | +49 | +1.8% | 2,800 |
| 2024/12/05 | 2,670 | 2,826 | 2,626 | 2,708 | +38 | +1.4% | 12,100 |
| 2024/12/04 | 2,516 | 2,806 | 2,500 | 2,670 | +166 | +6.6% | 18,700 |
| 2024/12/03 | 2,502 | 2,519 | 2,502 | 2,504 | +4 | +0.2% | 1,400 |
| 2024/12/02 | 2,504 | 2,520 | 2,500 | 2,500 | -4 | -0.2% | 900 |
| 2024/11/29 | 2,483 | 2,512 | 2,483 | 2,504 | +4 | +0.2% | 1,100 |
| 2024/11/28 | 2,500 | 2,512 | 2,463 | 2,500 | -12 | -0.5% | 900 |
| 2024/11/27 | 2,472 | 2,512 | 2,472 | 2,512 | +40 | +1.6% | 500 |
| 2024/11/26 | 2,515 | 2,515 | 2,472 | 2,472 | +1 | ±0% | 500 |
| 2024/11/25 | 2,504 | 2,540 | 2,471 | 2,471 | -58 | -2.3% | 2,400 |
| 2024/11/22 | 2,505 | 2,529 | 2,490 | 2,529 | +29 | +1.2% | 2,800 |
| 2024/11/21 | 2,467 | 2,516 | 2,466 | 2,500 | +31 | +1.3% | 1,900 |
151～
200
件表示中 / 2665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 | 227,400円 | +32.4% | -30.2% | 1.52% | 1114.71倍 | 4.47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 |
| ＡＲアドバン | 303,000円 | +26.3% | +57.6% | 0.66% | 23.17倍 | 5.64倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ソフトフロントＨ | 20,100円 | - | - | 0.00% | - | 8.50倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| パシフィックＳ | 683,000円 | +0.1% | -0.8% | 0.00% | 16.59倍 | 1.51倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| クレオ | 117,300円 | +4.0% | +0.5% | 4.43% | 12.27倍 | 1.24倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
