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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,060 | 4,075 | 3,995 | 4,015 | -20 | -0.5% | 3,800 |
| 2022/08/25 | 3,965 | 4,110 | 3,965 | 4,035 | +75 | +1.9% | 5,600 |
| 2022/08/24 | 4,065 | 4,065 | 3,955 | 3,960 | -75 | -1.9% | 6,700 |
| 2022/08/23 | 3,910 | 4,035 | 3,875 | 4,035 | +55 | +1.4% | 4,700 |
| 2022/08/22 | 4,080 | 4,080 | 3,965 | 3,980 | -100 | -2.5% | 8,500 |
| 2022/08/19 | 4,255 | 4,265 | 4,080 | 4,080 | -110 | -2.6% | 8,900 |
| 2022/08/18 | 4,065 | 4,220 | 3,995 | 4,190 | +70 | +1.7% | 13,600 |
| 2022/08/17 | 3,930 | 4,125 | 3,930 | 4,120 | +220 | +5.6% | 30,900 |
| 2022/08/16 | 3,850 | 3,930 | 3,780 | 3,900 | +75 | +2% | 13,000 |
| 2022/08/15 | 3,890 | 3,890 | 3,780 | 3,825 | -55 | -1.4% | 19,800 |
| 2022/08/12 | 3,795 | 3,880 | 3,750 | 3,880 | +140 | +3.7% | 12,100 |
| 2022/08/10 | 3,830 | 3,850 | 3,735 | 3,740 | -85 | -2.2% | 10,200 |
| 2022/08/09 | 3,850 | 3,970 | 3,780 | 3,825 | -25 | -0.6% | 20,500 |
| 2022/08/08 | 3,910 | 3,955 | 3,705 | 3,850 | -145 | -3.6% | 45,500 |
| 2022/08/05 | 4,040 | 4,130 | 3,780 | 3,995 | -485 | -10.8% | 130,000 |
| 2022/08/04 | 4,350 | 4,660 | 4,315 | 4,480 | +150 | +3.5% | 53,600 |
| 2022/08/03 | 4,355 | 4,390 | 4,235 | 4,330 | -25 | -0.6% | 12,600 |
| 2022/08/02 | 4,380 | 4,435 | 4,250 | 4,355 | +20 | +0.5% | 11,900 |
| 2022/08/01 | 4,380 | 4,400 | 4,295 | 4,335 | ±0 | ±0% | 11,400 |
| 2022/07/29 | 4,570 | 4,805 | 4,215 | 4,335 | -190 | -4.2% | 27,500 |
| 2022/07/28 | 4,310 | 4,525 | 4,310 | 4,525 | +235 | +5.5% | 15,600 |
| 2022/07/27 | 4,315 | 4,330 | 4,195 | 4,290 | +75 | +1.8% | 7,200 |
| 2022/07/26 | 4,305 | 4,355 | 4,195 | 4,215 | -95 | -2.2% | 10,100 |
| 2022/07/25 | 4,370 | 4,450 | 4,310 | 4,310 | -165 | -3.7% | 8,800 |
| 2022/07/22 | 4,425 | 4,545 | 4,280 | 4,475 | +120 | +2.8% | 18,300 |
| 2022/07/21 | 4,175 | 4,400 | 4,175 | 4,355 | +215 | +5.2% | 10,400 |
| 2022/07/20 | 4,400 | 4,400 | 4,135 | 4,140 | -170 | -3.9% | 16,800 |
| 2022/07/19 | 4,155 | 4,335 | 4,125 | 4,310 | +210 | +5.1% | 14,100 |
| 2022/07/15 | 4,105 | 4,120 | 4,030 | 4,100 | +30 | +0.7% | 8,100 |
| 2022/07/14 | 4,040 | 4,100 | 4,015 | 4,070 | +30 | +0.7% | 10,300 |
| 2022/07/13 | 3,830 | 4,060 | 3,800 | 4,040 | +205 | +5.3% | 12,000 |
| 2022/07/12 | 3,925 | 3,925 | 3,815 | 3,835 | -35 | -0.9% | 5,300 |
| 2022/07/11 | 4,110 | 4,110 | 3,870 | 3,870 | -100 | -2.5% | 8,700 |
| 2022/07/08 | 4,080 | 4,115 | 3,955 | 3,970 | -70 | -1.7% | 10,000 |
| 2022/07/07 | 3,920 | 4,040 | 3,860 | 4,040 | +190 | +4.9% | 8,800 |
| 2022/07/06 | 3,940 | 4,000 | 3,835 | 3,850 | -100 | -2.5% | 7,900 |
| 2022/07/05 | 3,700 | 4,130 | 3,700 | 3,950 | +270 | +7.3% | 24,300 |
| 2022/07/04 | 3,730 | 3,800 | 3,645 | 3,680 | +15 | +0.4% | 15,000 |
| 2022/07/01 | 3,750 | 3,750 | 3,660 | 3,665 | -20 | -0.5% | 11,300 |
| 2022/06/30 | 3,770 | 3,790 | 3,660 | 3,685 | -80 | -2.1% | 6,800 |
| 2022/06/29 | 3,825 | 3,845 | 3,750 | 3,765 | -110 | -2.8% | 6,400 |
| 2022/06/28 | 3,945 | 3,945 | 3,800 | 3,875 | -80 | -2% | 11,900 |
| 2022/06/27 | 4,170 | 4,170 | 3,850 | 3,955 | -125 | -3.1% | 11,200 |
| 2022/06/24 | 3,765 | 4,090 | 3,690 | 4,080 | +385 | +10.4% | 18,900 |
| 2022/06/23 | 4,015 | 4,200 | 3,650 | 3,695 | -405 | -9.9% | 27,900 |
| 2022/06/22 | 4,420 | 4,445 | 4,005 | 4,100 | -320 | -7.2% | 20,900 |
| 2022/06/21 | 4,250 | 4,495 | 4,110 | 4,420 | +175 | +4.1% | 22,800 |
| 2022/06/20 | 4,270 | 4,590 | 3,900 | 4,245 | +165 | +4% | 73,700 |
| 2022/06/17 | 3,590 | 4,095 | 3,510 | 4,080 | +495 | +13.8% | 73,400 |
| 2022/06/16 | 3,425 | 3,585 | 3,405 | 3,585 | +275 | +8.3% | 26,400 |
551～
600
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
