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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 2,855 | 2,875 | 2,855 | 2,875 | +25 | +0.9% | 900 |
2023/12/18 | 2,875 | 2,875 | 2,838 | 2,850 | +4 | +0.1% | 1,200 |
2023/12/15 | 2,854 | 2,872 | 2,844 | 2,846 | -4 | -0.1% | 3,700 |
2023/12/14 | 2,846 | 2,860 | 2,816 | 2,850 | +4 | +0.1% | 3,000 |
2023/12/13 | 2,821 | 2,846 | 2,821 | 2,846 | +6 | +0.2% | 1,500 |
2023/12/12 | 2,839 | 2,849 | 2,839 | 2,840 | +31 | +1.1% | 1,100 |
2023/12/11 | 2,835 | 2,837 | 2,808 | 2,809 | +4 | +0.1% | 2,100 |
2023/12/08 | 2,800 | 2,831 | 2,800 | 2,805 | -31 | -1.1% | 4,200 |
2023/12/07 | 2,874 | 2,879 | 2,836 | 2,836 | -24 | -0.8% | 4,300 |
2023/12/06 | 2,849 | 2,860 | 2,833 | 2,860 | +11 | +0.4% | 5,300 |
2023/12/05 | 2,830 | 2,854 | 2,830 | 2,849 | +19 | +0.7% | 4,100 |
2023/12/04 | 2,825 | 2,836 | 2,803 | 2,830 | +10 | +0.4% | 3,500 |
2023/12/01 | 2,798 | 2,820 | 2,790 | 2,820 | +30 | +1.1% | 2,900 |
2023/11/30 | 2,781 | 2,790 | 2,780 | 2,790 | +5 | +0.2% | 800 |
2023/11/29 | 2,800 | 2,810 | 2,765 | 2,785 | +10 | +0.4% | 4,400 |
2023/11/28 | 2,756 | 2,779 | 2,756 | 2,775 | +23 | +0.8% | 2,800 |
2023/11/27 | 2,745 | 2,770 | 2,745 | 2,752 | +8 | +0.3% | 6,500 |
2023/11/24 | 2,866 | 2,866 | 2,744 | 2,744 | -137 | -4.8% | 25,000 |
2023/11/22 | 2,879 | 2,883 | 2,879 | 2,881 | +7 | +0.2% | 1,400 |
2023/11/21 | 2,860 | 2,875 | 2,860 | 2,874 | +14 | +0.5% | 800 |
2023/11/20 | 2,859 | 2,885 | 2,857 | 2,860 | +1 | ±0% | 2,000 |
2023/11/17 | 2,875 | 2,880 | 2,826 | 2,859 | +3 | +0.1% | 1,700 |
2023/11/16 | 2,862 | 2,862 | 2,815 | 2,856 | +44 | +1.6% | 1,300 |
2023/11/15 | 2,830 | 2,856 | 2,804 | 2,812 | -29 | -1% | 2,100 |
2023/11/14 | 2,818 | 2,842 | 2,818 | 2,841 | +23 | +0.8% | 1,200 |
2023/11/13 | 2,801 | 2,830 | 2,801 | 2,818 | +17 | +0.6% | 600 |
2023/11/10 | 2,783 | 2,827 | 2,783 | 2,801 | +19 | +0.7% | 1,200 |
2023/11/09 | 2,798 | 2,847 | 2,777 | 2,782 | +7 | +0.3% | 3,000 |
2023/11/08 | 2,790 | 2,810 | 2,775 | 2,775 | -16 | -0.6% | 3,500 |
2023/11/07 | 2,844 | 2,860 | 2,776 | 2,791 | -79 | -2.8% | 7,100 |
2023/11/06 | 2,930 | 2,969 | 2,870 | 2,870 | -58 | -2% | 4,700 |
2023/11/02 | 2,920 | 2,928 | 2,920 | 2,928 | +58 | +2% | 1,000 |
2023/11/01 | 2,893 | 2,897 | 2,869 | 2,870 | -28 | -1% | 2,000 |
2023/10/31 | 2,852 | 2,898 | 2,851 | 2,898 | +47 | +1.6% | 3,400 |
2023/10/30 | 2,888 | 2,929 | 2,851 | 2,851 | -37 | -1.3% | 2,500 |
2023/10/27 | 2,900 | 2,900 | 2,886 | 2,888 | -12 | -0.4% | 300 |
2023/10/26 | 2,910 | 2,910 | 2,900 | 2,900 | -13 | -0.4% | 600 |
2023/10/25 | 2,851 | 2,939 | 2,851 | 2,913 | +49 | +1.7% | 1,100 |
2023/10/24 | 2,829 | 2,864 | 2,802 | 2,864 | +17 | +0.6% | 3,000 |
2023/10/23 | 2,886 | 2,886 | 2,837 | 2,847 | -17 | -0.6% | 600 |
2023/10/20 | 2,850 | 2,893 | 2,820 | 2,864 | +6 | +0.2% | 2,300 |
2023/10/19 | 2,862 | 2,862 | 2,840 | 2,858 | -4 | -0.1% | 2,900 |
2023/10/18 | 2,947 | 2,947 | 2,862 | 2,862 | -53 | -1.8% | 1,400 |
2023/10/17 | 2,861 | 2,949 | 2,861 | 2,915 | +54 | +1.9% | 1,700 |
2023/10/16 | 2,980 | 2,980 | 2,861 | 2,861 | -119 | -4% | 1,800 |
2023/10/13 | 3,010 | 3,010 | 2,900 | 2,980 | ±0 | ±0% | 3,300 |
2023/10/12 | 3,020 | 3,020 | 2,980 | 2,980 | -10 | -0.3% | 2,500 |
2023/10/11 | 3,000 | 3,000 | 2,974 | 2,990 | -5 | -0.2% | 3,200 |
2023/10/10 | 2,882 | 2,995 | 2,869 | 2,995 | - | - | 2,400 |
2023/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
101~
150
件表示中 / 2340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 | 274,500円 | +12.3% | +17.3% | 4.18% | 13.11倍 | 2.19倍 |
|
GMO傘下、マーケティング調査プラットフォームを提供、アジアに調査回答網の整備で先行 |
Cocolive | 158,500円 | +30.2% | +57.1% | 0.00% | 30.24倍 | 13.69倍 |
|
不動産向け営業支援クラウドサービス「KASIKA」を自社開発。導入先は約1000社 |
アウトルック | 129,000円 | +20.0% | +7.7% | 0.00% | 11.26倍 | 4.53倍 |
|
経営管理システム「Sactona」の開発と導入支援等のコンサル展開、大手企業顧客が多い |
CAP | 80,100円 | +8.1% | +2.7% | 2.00% | 19.97倍 | 1.40倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
フィスコ | 10,000円 | +161.6% | - | 0.00% | 100.00倍 | 3.84倍 |
|
金融・経済情報が柱。上場企業のIR支援も。暗号資産も展開。ネクス、CAICA、クシムと親密 |
市場注目の銘柄
チャート関連のコラム