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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/07/05 | 2,860 | 2,896 | 2,845 | 2,880 | +10 | +0.3% | 3,000 |
| 2024/07/04 | 2,900 | 2,900 | 2,870 | 2,870 | -27 | -0.9% | 1,800 |
| 2024/07/03 | 2,866 | 2,898 | 2,866 | 2,897 | -3 | -0.1% | 1,100 |
| 2024/07/02 | 2,890 | 2,900 | 2,850 | 2,900 | +5 | +0.2% | 2,400 |
| 2024/07/01 | 2,846 | 2,900 | 2,846 | 2,895 | +45 | +1.6% | 2,500 |
| 2024/06/28 | 2,856 | 2,865 | 2,850 | 2,850 | -6 | -0.2% | 1,400 |
| 2024/06/27 | 2,879 | 2,879 | 2,856 | 2,856 | -24 | -0.8% | 500 |
| 2024/06/26 | 2,858 | 2,880 | 2,850 | 2,880 | +30 | +1.1% | 2,200 |
| 2024/06/25 | 2,850 | 2,850 | 2,850 | 2,850 | -6 | -0.2% | 200 |
| 2024/06/24 | 2,811 | 2,857 | 2,811 | 2,856 | +45 | +1.6% | 600 |
| 2024/06/21 | 2,811 | 2,811 | 2,811 | 2,811 | -33 | -1.2% | 400 |
| 2024/06/20 | 2,859 | 2,859 | 2,844 | 2,844 | -13 | -0.5% | 300 |
| 2024/06/19 | 2,865 | 2,865 | 2,826 | 2,857 | +7 | +0.2% | 700 |
| 2024/06/18 | 2,856 | 2,869 | 2,830 | 2,850 | +10 | +0.4% | 3,800 |
| 2024/06/17 | 2,868 | 2,868 | 2,840 | 2,840 | -23 | -0.8% | 600 |
| 2024/06/14 | 2,869 | 2,869 | 2,831 | 2,863 | +13 | +0.5% | 1,100 |
| 2024/06/13 | 2,870 | 2,870 | 2,820 | 2,850 | +30 | +1.1% | 400 |
| 2024/06/12 | 2,860 | 2,860 | 2,810 | 2,820 | -40 | -1.4% | 1,400 |
| 2024/06/11 | 2,803 | 2,860 | 2,803 | 2,860 | +53 | +1.9% | 3,400 |
| 2024/06/10 | 2,785 | 2,807 | 2,785 | 2,807 | +56 | +2% | 1,200 |
| 2024/06/07 | 2,786 | 2,786 | 2,751 | 2,751 | -36 | -1.3% | 200 |
| 2024/06/06 | 2,789 | 2,790 | 2,787 | 2,787 | +36 | +1.3% | 500 |
| 2024/06/05 | 2,750 | 2,800 | 2,750 | 2,751 | +1 | ±0% | 700 |
| 2024/06/04 | 2,740 | 2,761 | 2,738 | 2,750 | +10 | +0.4% | 2,000 |
| 2024/06/03 | 2,746 | 2,746 | 2,740 | 2,740 | +2 | +0.1% | 900 |
| 2024/05/31 | 2,736 | 2,763 | 2,736 | 2,738 | +1 | ±0% | 1,400 |
| 2024/05/30 | 2,733 | 2,750 | 2,733 | 2,737 | +2 | +0.1% | 700 |
| 2024/05/29 | 2,764 | 2,764 | 2,734 | 2,735 | -25 | -0.9% | 700 |
| 2024/05/28 | 2,728 | 2,785 | 2,728 | 2,760 | +10 | +0.4% | 800 |
201～
250
件表示中 / 2594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 | 253,900円 | +1.5% | +81.5% | 4.52% | 36.07倍 | 5.33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 |
| エックスネット | 137,600円 | +5.7% | +13.1% | 3.27% | 9.13倍 | 1.97倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ＩＸナレッジ | 104,900円 | +1.8% | +1.9% | 3.81% | 7.34倍 | 1.00倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| ＰＣＩＨＤ | 110,000円 | +112.4% | - | 4.00% | 8.72倍 | 1.21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 |
| 両毛シス | 312,000円 | +0.1% | +0.7% | 1.41% | 7.28倍 | 0.80倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
市場注目の銘柄
チャート関連のコラム
