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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2022/12/22 | 3,450 | 3,590 | 3,380 | 3,395 | -105 | -3% | 11,800 |
| 2022/12/21 | 3,545 | 3,545 | 3,430 | 3,500 | -45 | -1.3% | 6,400 |
| 2022/12/20 | 3,680 | 3,710 | 3,545 | 3,545 | -135 | -3.7% | 4,300 |
| 2022/12/19 | 3,675 | 3,680 | 3,660 | 3,680 | +5 | +0.1% | 1,400 |
| 2022/12/16 | 3,700 | 3,700 | 3,670 | 3,675 | -25 | -0.7% | 2,600 |
| 2022/12/15 | 3,730 | 3,730 | 3,675 | 3,700 | -15 | -0.4% | 1,700 |
| 2022/12/14 | 3,720 | 3,720 | 3,700 | 3,715 | -5 | -0.1% | 3,000 |
| 2022/12/13 | 3,710 | 3,730 | 3,710 | 3,720 | +10 | +0.3% | 1,300 |
| 2022/12/12 | 3,730 | 3,730 | 3,710 | 3,710 | -30 | -0.8% | 900 |
| 2022/12/09 | 3,730 | 3,750 | 3,725 | 3,740 | +10 | +0.3% | 2,000 |
| 2022/12/08 | 3,770 | 3,770 | 3,705 | 3,730 | -40 | -1.1% | 3,000 |
| 2022/12/07 | 3,780 | 3,780 | 3,740 | 3,770 | -15 | -0.4% | 1,300 |
| 2022/12/06 | 3,735 | 3,795 | 3,735 | 3,785 | +30 | +0.8% | 1,600 |
| 2022/12/05 | 3,795 | 3,800 | 3,720 | 3,755 | -40 | -1.1% | 2,600 |
| 2022/12/02 | 3,810 | 3,810 | 3,760 | 3,795 | -50 | -1.3% | 3,200 |
| 2022/12/01 | 3,860 | 3,860 | 3,770 | 3,845 | +30 | +0.8% | 3,200 |
| 2022/11/30 | 3,750 | 3,885 | 3,715 | 3,815 | +55 | +1.5% | 8,400 |
| 2022/11/29 | 3,795 | 3,795 | 3,750 | 3,760 | -45 | -1.2% | 1,900 |
| 2022/11/28 | 3,815 | 3,815 | 3,775 | 3,805 | ±0 | ±0% | 2,000 |
| 2022/11/25 | 3,770 | 3,820 | 3,770 | 3,805 | +35 | +0.9% | 3,700 |
| 2022/11/24 | 3,745 | 3,820 | 3,745 | 3,770 | +30 | +0.8% | 4,800 |
| 2022/11/22 | 3,745 | 3,750 | 3,725 | 3,740 | ±0 | ±0% | 2,100 |
| 2022/11/21 | 3,700 | 3,740 | 3,700 | 3,740 | +40 | +1.1% | 1,200 |
| 2022/11/18 | 3,770 | 3,770 | 3,685 | 3,700 | -40 | -1.1% | 2,700 |
| 2022/11/17 | 3,660 | 3,740 | 3,660 | 3,740 | +60 | +1.6% | 2,100 |
| 2022/11/16 | 3,660 | 3,680 | 3,660 | 3,680 | +15 | +0.4% | 1,100 |
| 2022/11/15 | 3,770 | 3,770 | 3,640 | 3,665 | -70 | -1.9% | 3,400 |
| 2022/11/14 | 3,765 | 3,765 | 3,645 | 3,735 | +15 | +0.4% | 4,300 |
| 2022/11/11 | 3,725 | 3,760 | 3,705 | 3,720 | +40 | +1.1% | 8,900 |
451～
500
件表示中 / 2467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 | 252,900円 | -0.2% | -40.4% | 4.54% | 21.75倍 | 2.08倍 |
|
ＧＭＯ傘下。マーケティング調査プラットフォームを提供。アジア回答網を構築、ＡＩ積極活用 |
| ＣＡＰ | 74,300円 | +7.4% | +42.9% | 2.29% | 14.95倍 | 1.32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 |
| ゲンダイＡＧ | 34,500円 | +1.1% | +14.5% | 5.80% | 19.28倍 | 1.04倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| シスロケ | 118,000円 | +0.1% | 0.0% | 3.22% | 10.62倍 | 1.16倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| グローバルＩ | 141,100円 | -1.6% | -14.2% | 4.25% | 12.86倍 | 1.71倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
