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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,660 | 3,700 | 3,625 | 3,680 | -5 | -0.1% | 3,300 |
| 2022/11/09 | 3,780 | 3,780 | 3,680 | 3,685 | -95 | -2.5% | 7,500 |
| 2022/11/08 | 3,930 | 3,930 | 3,570 | 3,780 | -235 | -5.9% | 40,900 |
| 2022/11/07 | 4,025 | 4,035 | 3,965 | 4,015 | +55 | +1.4% | 13,400 |
| 2022/11/04 | 3,995 | 3,995 | 3,955 | 3,960 | -20 | -0.5% | 2,800 |
| 2022/11/02 | 3,955 | 3,990 | 3,945 | 3,980 | +10 | +0.3% | 1,900 |
| 2022/11/01 | 4,035 | 4,035 | 3,955 | 3,970 | -30 | -0.8% | 3,500 |
| 2022/10/31 | 3,920 | 4,035 | 3,920 | 4,000 | +100 | +2.6% | 5,500 |
| 2022/10/28 | 3,855 | 3,900 | 3,855 | 3,900 | +20 | +0.5% | 700 |
| 2022/10/27 | 3,890 | 3,890 | 3,855 | 3,880 | -10 | -0.3% | 1,100 |
| 2022/10/26 | 3,905 | 3,905 | 3,880 | 3,890 | +10 | +0.3% | 1,600 |
| 2022/10/25 | 3,815 | 3,880 | 3,815 | 3,880 | +65 | +1.7% | 1,500 |
| 2022/10/24 | 3,860 | 3,885 | 3,800 | 3,815 | -25 | -0.7% | 1,600 |
| 2022/10/21 | 3,850 | 3,890 | 3,810 | 3,840 | -50 | -1.3% | 1,900 |
| 2022/10/20 | 3,890 | 3,925 | 3,890 | 3,890 | -30 | -0.8% | 1,000 |
| 2022/10/19 | 3,900 | 3,920 | 3,895 | 3,920 | +30 | +0.8% | 2,900 |
| 2022/10/18 | 3,890 | 3,910 | 3,850 | 3,890 | +10 | +0.3% | 4,500 |
| 2022/10/17 | 3,900 | 3,900 | 3,830 | 3,880 | -20 | -0.5% | 2,300 |
| 2022/10/14 | 3,840 | 3,935 | 3,810 | 3,900 | +140 | +3.7% | 4,300 |
| 2022/10/13 | 3,885 | 3,885 | 3,760 | 3,760 | -55 | -1.4% | 500 |
| 2022/10/12 | 3,840 | 3,900 | 3,760 | 3,815 | -20 | -0.5% | 3,900 |
| 2022/10/11 | 3,860 | 3,990 | 3,810 | 3,835 | +45 | +1.2% | 10,000 |
| 2022/10/07 | 3,640 | 3,790 | 3,640 | 3,790 | +150 | +4.1% | 5,700 |
| 2022/10/06 | 3,630 | 3,680 | 3,630 | 3,640 | +5 | +0.1% | 800 |
| 2022/10/05 | 3,650 | 3,675 | 3,605 | 3,635 | +15 | +0.4% | 1,500 |
| 2022/10/04 | 3,620 | 3,655 | 3,555 | 3,620 | +35 | +1% | 2,300 |
| 2022/10/03 | 3,550 | 3,585 | 3,500 | 3,585 | +55 | +1.6% | 1,000 |
| 2022/09/30 | 3,530 | 3,615 | 3,525 | 3,530 | -45 | -1.3% | 1,900 |
| 2022/09/29 | 3,590 | 3,645 | 3,575 | 3,575 | +70 | +2% | 1,400 |
| 2022/09/28 | 3,565 | 3,605 | 3,500 | 3,505 | -35 | -1% | 1,900 |
| 2022/09/27 | 3,535 | 3,590 | 3,520 | 3,540 | +5 | +0.1% | 2,500 |
| 2022/09/26 | 3,665 | 3,665 | 3,515 | 3,535 | -130 | -3.5% | 2,000 |
| 2022/09/22 | 3,460 | 3,675 | 3,460 | 3,665 | +185 | +5.3% | 7,000 |
| 2022/09/21 | 3,625 | 3,625 | 3,445 | 3,480 | -155 | -4.3% | 10,500 |
| 2022/09/20 | 3,720 | 3,775 | 3,635 | 3,635 | -120 | -3.2% | 5,700 |
| 2022/09/16 | 3,695 | 3,795 | 3,660 | 3,755 | +60 | +1.6% | 8,100 |
| 2022/09/15 | 3,770 | 3,770 | 3,695 | 3,695 | -45 | -1.2% | 2,600 |
| 2022/09/14 | 3,730 | 3,770 | 3,725 | 3,740 | -35 | -0.9% | 4,100 |
| 2022/09/13 | 3,795 | 3,820 | 3,775 | 3,775 | -15 | -0.4% | 1,700 |
| 2022/09/12 | 3,820 | 3,845 | 3,750 | 3,790 | -15 | -0.4% | 4,700 |
| 2022/09/09 | 3,915 | 3,915 | 3,755 | 3,805 | -10 | -0.3% | 5,600 |
| 2022/09/08 | 3,785 | 3,890 | 3,720 | 3,815 | +105 | +2.8% | 6,100 |
| 2022/09/07 | 3,760 | 3,760 | 3,705 | 3,710 | -70 | -1.9% | 3,400 |
| 2022/09/06 | 3,690 | 3,840 | 3,690 | 3,780 | +95 | +2.6% | 5,200 |
| 2022/09/05 | 3,680 | 3,730 | 3,610 | 3,685 | -45 | -1.2% | 8,100 |
| 2022/09/02 | 3,805 | 3,850 | 3,730 | 3,730 | -85 | -2.2% | 8,500 |
| 2022/09/01 | 3,875 | 3,875 | 3,805 | 3,815 | -60 | -1.5% | 5,600 |
| 2022/08/31 | 4,000 | 4,000 | 3,875 | 3,875 | -125 | -3.1% | 3,900 |
| 2022/08/30 | 3,950 | 4,000 | 3,920 | 4,000 | +40 | +1% | 2,600 |
| 2022/08/29 | 3,835 | 3,980 | 3,835 | 3,960 | -55 | -1.4% | 10,900 |
501～
550
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
