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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 3,140 | 3,145 | 3,135 | 3,140 | ±0 | ±0% | 900 |
| 2023/03/07 | 3,155 | 3,160 | 3,115 | 3,140 | -15 | -0.5% | 3,100 |
| 2023/03/06 | 3,105 | 3,170 | 3,075 | 3,155 | +55 | +1.8% | 5,700 |
| 2023/03/03 | 3,060 | 3,100 | 3,040 | 3,100 | +30 | +1% | 2,500 |
| 2023/03/02 | 3,060 | 3,095 | 3,060 | 3,070 | -5 | -0.2% | 1,500 |
| 2023/03/01 | 3,005 | 3,095 | 3,005 | 3,075 | +40 | +1.3% | 3,600 |
| 2023/02/28 | 3,055 | 3,055 | 3,035 | 3,035 | -20 | -0.7% | 1,400 |
| 2023/02/27 | 3,020 | 3,055 | 3,020 | 3,055 | +10 | +0.3% | 1,500 |
| 2023/02/24 | 3,070 | 3,070 | 3,030 | 3,045 | +40 | +1.3% | 800 |
| 2023/02/22 | 3,040 | 3,040 | 3,005 | 3,005 | -45 | -1.5% | 3,000 |
| 2023/02/21 | 3,055 | 3,100 | 3,050 | 3,050 | -20 | -0.7% | 1,900 |
| 2023/02/20 | 3,045 | 3,090 | 3,045 | 3,070 | +15 | +0.5% | 2,100 |
| 2023/02/17 | 3,080 | 3,090 | 3,050 | 3,055 | -55 | -1.8% | 3,700 |
| 2023/02/16 | 3,100 | 3,160 | 3,055 | 3,110 | -15 | -0.5% | 3,400 |
| 2023/02/15 | 3,125 | 3,125 | 3,050 | 3,125 | +35 | +1.1% | 2,200 |
| 2023/02/14 | 3,130 | 3,130 | 3,015 | 3,090 | +30 | +1% | 3,500 |
| 2023/02/13 | 3,140 | 3,140 | 3,010 | 3,060 | -80 | -2.5% | 8,400 |
| 2023/02/10 | 3,185 | 3,200 | 3,125 | 3,140 | -75 | -2.3% | 4,300 |
| 2023/02/09 | 3,200 | 3,215 | 3,085 | 3,215 | ±0 | ±0% | 8,400 |
| 2023/02/08 | 3,290 | 3,350 | 3,200 | 3,215 | -75 | -2.3% | 13,000 |
| 2023/02/07 | 3,215 | 3,400 | 3,180 | 3,290 | -330 | -9.1% | 33,700 |
| 2023/02/06 | 3,530 | 3,650 | 3,475 | 3,620 | +230 | +6.8% | 17,100 |
| 2023/02/03 | 3,365 | 3,405 | 3,365 | 3,390 | +25 | +0.7% | 2,600 |
| 2023/02/02 | 3,420 | 3,440 | 3,365 | 3,365 | -25 | -0.7% | 2,800 |
| 2023/02/01 | 3,390 | 3,400 | 3,380 | 3,390 | +15 | +0.4% | 1,000 |
| 2023/01/31 | 3,370 | 3,440 | 3,370 | 3,375 | -10 | -0.3% | 800 |
| 2023/01/30 | 3,455 | 3,480 | 3,385 | 3,385 | -75 | -2.2% | 1,500 |
| 2023/01/27 | 3,410 | 3,465 | 3,410 | 3,460 | +45 | +1.3% | 2,700 |
| 2023/01/26 | 3,415 | 3,425 | 3,370 | 3,415 | ±0 | ±0% | 2,200 |
| 2023/01/25 | 3,410 | 3,415 | 3,410 | 3,415 | +5 | +0.1% | 800 |
| 2023/01/24 | 3,400 | 3,435 | 3,340 | 3,410 | +10 | +0.3% | 1,800 |
| 2023/01/23 | 3,375 | 3,420 | 3,360 | 3,400 | +40 | +1.2% | 2,500 |
| 2023/01/20 | 3,260 | 3,360 | 3,255 | 3,360 | +105 | +3.2% | 1,400 |
| 2023/01/19 | 3,300 | 3,300 | 3,255 | 3,255 | -50 | -1.5% | 1,100 |
| 2023/01/18 | 3,270 | 3,335 | 3,270 | 3,305 | +35 | +1.1% | 2,000 |
| 2023/01/17 | 3,270 | 3,270 | 3,260 | 3,270 | ±0 | ±0% | 800 |
| 2023/01/16 | 3,250 | 3,270 | 3,215 | 3,270 | +20 | +0.6% | 1,200 |
| 2023/01/13 | 3,285 | 3,285 | 3,250 | 3,250 | -10 | -0.3% | 1,000 |
| 2023/01/12 | 3,230 | 3,260 | 3,230 | 3,260 | +40 | +1.2% | 2,300 |
| 2023/01/11 | 3,225 | 3,250 | 3,200 | 3,220 | -5 | -0.2% | 2,100 |
| 2023/01/10 | 3,250 | 3,310 | 3,225 | 3,225 | +5 | +0.2% | 1,500 |
| 2023/01/06 | 3,170 | 3,220 | 3,170 | 3,220 | +50 | +1.6% | 1,700 |
| 2023/01/05 | 3,265 | 3,320 | 3,170 | 3,170 | -115 | -3.5% | 4,700 |
| 2023/01/04 | 3,360 | 3,360 | 3,255 | 3,285 | -80 | -2.4% | 3,700 |
| 2022/12/30 | 3,385 | 3,395 | 3,365 | 3,365 | ±0 | ±0% | 1,100 |
| 2022/12/29 | 3,215 | 3,400 | 3,215 | 3,365 | -35 | -1% | 2,600 |
| 2022/12/28 | 3,430 | 3,430 | 3,380 | 3,400 | -30 | -0.9% | 2,800 |
| 2022/12/27 | 3,470 | 3,470 | 3,385 | 3,430 | +100 | +3% | 6,500 |
| 2022/12/26 | 3,250 | 3,330 | 3,205 | 3,330 | +85 | +2.6% | 8,300 |
| 2022/12/23 | 3,330 | 3,330 | 3,235 | 3,245 | -150 | -4.4% | 5,400 |
551～
600
件表示中 / 2596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 | 247,500円 | +1.5% | +81.5% | 4.64% | 35.16倍 | 5.19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 |
| ＰＣＩＨＤ | 109,100円 | +112.4% | - | 4.03% | 8.64倍 | 1.20倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| クロップス | 114,700円 | +6.6% | +13.4% | 2.96% | 6.88倍 | 0.89倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| ＡＶＩＬＥＮ | 179,500円 | +30.1% | +24.5% | 0.00% | 72.12倍 | 19.86倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ミーク | 94,900円 | +10.5% | +12.6% | 0.00% | 15.52倍 | 2.19倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
