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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,604 | 2,760 | 2,604 | 2,760 | -21 | -0.8% | 2,100 |
| 2024/09/06 | 2,830 | 2,830 | 2,778 | 2,781 | -34 | -1.2% | 2,000 |
| 2024/09/05 | 2,790 | 2,817 | 2,710 | 2,815 | +11 | +0.4% | 2,700 |
| 2024/09/04 | 2,650 | 2,804 | 2,650 | 2,804 | +54 | +2% | 2,600 |
| 2024/09/03 | 2,513 | 2,830 | 2,513 | 2,750 | +243 | +9.7% | 14,000 |
| 2024/09/02 | 2,507 | 2,545 | 2,507 | 2,507 | -3 | -0.1% | 3,700 |
| 2024/08/30 | 2,502 | 2,510 | 2,502 | 2,510 | -25 | -1% | 1,000 |
| 2024/08/29 | 2,503 | 2,535 | 2,498 | 2,535 | +22 | +0.9% | 800 |
| 2024/08/28 | 2,520 | 2,525 | 2,475 | 2,513 | -7 | -0.3% | 1,500 |
| 2024/08/27 | 2,500 | 2,547 | 2,492 | 2,520 | +30 | +1.2% | 2,600 |
| 2024/08/26 | 2,480 | 2,499 | 2,480 | 2,490 | +10 | +0.4% | 300 |
| 2024/08/23 | 2,484 | 2,485 | 2,480 | 2,480 | -4 | -0.2% | 1,300 |
| 2024/08/22 | 2,501 | 2,501 | 2,456 | 2,484 | +33 | +1.3% | 700 |
| 2024/08/21 | 2,500 | 2,500 | 2,451 | 2,451 | -49 | -2% | 2,700 |
| 2024/08/20 | 2,482 | 2,520 | 2,482 | 2,500 | +10 | +0.4% | 1,100 |
| 2024/08/19 | 2,523 | 2,568 | 2,490 | 2,490 | -83 | -3.2% | 1,800 |
| 2024/08/16 | 2,540 | 2,573 | 2,490 | 2,573 | +26 | +1% | 1,600 |
| 2024/08/15 | 2,583 | 2,583 | 2,501 | 2,547 | - | - | 1,400 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 2,300 | 2,614 | 2,300 | 2,483 | +188 | +8.2% | 3,600 |
| 2024/08/09 | 2,341 | 2,342 | 2,290 | 2,295 | -46 | -2% | 4,100 |
| 2024/08/08 | 2,306 | 2,341 | 2,296 | 2,341 | +35 | +1.5% | 1,800 |
| 2024/08/07 | 2,235 | 2,306 | 2,101 | 2,306 | -79 | -3.3% | 10,400 |
| 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 |
51～
100
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
