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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
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
