！決算発表予定日 2024/05/08
3695東証G信用
業種 情報・通信業
ＧＭＯリサーチ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,365 (23/06/15) | 2,644 (23/08/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,885 (24/04/15) | 2,644 (24/01/22) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,828 | 2,895 | 2,741 | 2,845 | +55 | +2.0 | 21,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,737 | 2,800 | 2,675 | 2,790 | +90 | +3.3 | 40,300 |
| 24/02 | 2,701 | 2,800 | 2,655 | 2,700 | -15 | -0.6 | 59,500 |
| 24/01 | 2,800 | 2,800 | 2,644 | 2,715 | -87 | -3.1 | 53,600 |
| 23/12 | 2,798 | 3,040 | 2,773 | 2,802 | +12 | +0.4 | 95,800 |
| 23/11 | 2,893 | 2,969 | 2,744 | 2,790 | -108 | -3.7 | 73,100 |
| 23/10 | 3,000 | 3,100 | 2,802 | 2,898 | -101 | -3.4 | 43,000 |
| 23/09 | 2,891 | 3,000 | 2,780 | 2,999 | +111 | +3.8 | 40,600 |
| 23/08 | 3,255 | 3,285 | 2,644 | 2,888 | -367 | -11.3 | 77,700 |
| 23/07 | 3,270 | 3,325 | 3,150 | 3,255 | +45 | +1.4 | 26,000 |
| 23/06 | 3,070 | 3,365 | 3,055 | 3,210 | +100 | +3.2 | 57,200 |
| 23/05 | 3,140 | 3,240 | 3,045 | 3,110 | +35 | +1.1 | 36,900 |
| 23/04 | 3,155 | 3,300 | 2,971 | 3,075 | -30 | -1.0 | 23,200 |
| 23/03 | 3,005 | 3,220 | 2,830 | 3,105 | +70 | +2.3 | 57,400 |
| 23/02 | 3,390 | 3,650 | 3,005 | 3,035 | -340 | -10.1 | 114,800 |
| 23/01 | 3,360 | 3,480 | 3,170 | 3,375 | +10 | +0.3 | 35,800 |
| 22/12 | 3,860 | 3,860 | 3,205 | 3,365 | -450 | -11.8 | 77,000 |
| 22/11 | 4,035 | 4,035 | 3,570 | 3,815 | -185 | -4.6 | 119,900 |
| 22/10 | 3,550 | 4,035 | 3,500 | 4,000 | +470 | +13.3 | 54,600 |
| 22/09 | 3,875 | 3,915 | 3,445 | 3,530 | -345 | -8.9 | 96,600 |
| 22/08 | 4,380 | 4,660 | 3,705 | 3,875 | -460 | -10.6 | 440,700 |
| 22/07 | 3,750 | 4,805 | 3,645 | 4,335 | +650 | +17.6 | 250,500 |
| 22/06 | 3,205 | 4,590 | 3,150 | 3,685 | +410 | +12.5 | 400,100 |
| 22/05 | 2,243 | 3,460 | 2,243 | 3,275 | +1,032 | +46.0 | 167,000 |
| 22/04 | 2,361 | 2,365 | 2,221 | 2,243 | -107 | -4.6 | 17,800 |
| 22/03 | 2,310 | 2,450 | 2,150 | 2,350 | +20 | +0.9 | 42,700 |
| 22/02 | 2,100 | 2,394 | 2,002 | 2,330 | +277 | +13.5 | 50,800 |
| 22/01 | 2,250 | 2,278 | 2,005 | 2,053 | -187 | -8.4 | 57,900 |
| 21/12 | 2,417 | 2,485 | 2,219 | 2,240 | -213 | -8.7 | 74,300 |
| 21/11 | 2,556 | 2,626 | 2,420 | 2,453 | -53 | -2.1 | 103,900 |
| 21/10 | 2,285 | 2,645 | 2,254 | 2,506 | +211 | +9.2 | 114,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて