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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,819 | 1,819 | 1,819 | 1,819 | ±0 | ±0% | 700 |
| 2018/09/27 | 1,825 | 1,825 | 1,800 | 1,819 | +19 | +1.1% | 3,400 |
| 2018/09/26 | 1,842 | 1,842 | 1,788 | 1,800 | -2 | -0.1% | 2,000 |
| 2018/09/25 | 1,819 | 1,826 | 1,795 | 1,802 | +5 | +0.3% | 1,500 |
| 2018/09/21 | 1,834 | 1,834 | 1,795 | 1,797 | -5 | -0.3% | 900 |
| 2018/09/20 | 1,811 | 1,811 | 1,801 | 1,802 | -7 | -0.4% | 600 |
| 2018/09/19 | 1,800 | 1,809 | 1,790 | 1,809 | +34 | +1.9% | 2,600 |
| 2018/09/18 | 1,762 | 1,775 | 1,755 | 1,775 | +15 | +0.9% | 2,400 |
| 2018/09/14 | 1,760 | 1,760 | 1,726 | 1,760 | +19 | +1.1% | 4,500 |
| 2018/09/13 | 1,742 | 1,742 | 1,741 | 1,741 | +27 | +1.6% | 800 |
| 2018/09/12 | 1,729 | 1,737 | 1,714 | 1,714 | +3 | +0.2% | 1,200 |
| 2018/09/11 | 1,731 | 1,731 | 1,711 | 1,711 | -21 | -1.2% | 300 |
| 2018/09/10 | 1,735 | 1,735 | 1,702 | 1,732 | +37 | +2.2% | 900 |
| 2018/09/07 | 1,738 | 1,739 | 1,695 | 1,695 | -17 | -1% | 1,100 |
| 2018/09/06 | 1,715 | 1,740 | 1,712 | 1,712 | -3 | -0.2% | 2,200 |
| 2018/09/05 | 1,742 | 1,742 | 1,702 | 1,715 | +13 | +0.8% | 1,200 |
| 2018/09/04 | 1,720 | 1,720 | 1,700 | 1,702 | -1 | -0.1% | 800 |
| 2018/09/03 | 1,745 | 1,745 | 1,703 | 1,703 | -16 | -0.9% | 2,100 |
| 2018/08/31 | 1,717 | 1,719 | 1,697 | 1,719 | +9 | +0.5% | 2,300 |
| 2018/08/30 | 1,723 | 1,723 | 1,696 | 1,710 | -7 | -0.4% | 800 |
| 2018/08/29 | 1,684 | 1,717 | 1,684 | 1,717 | +10 | +0.6% | 300 |
| 2018/08/28 | 1,706 | 1,707 | 1,698 | 1,707 | +3 | +0.2% | 1,000 |
| 2018/08/27 | 1,684 | 1,704 | 1,684 | 1,704 | +20 | +1.2% | 300 |
| 2018/08/24 | 1,677 | 1,685 | 1,677 | 1,684 | -15 | -0.9% | 600 |
| 2018/08/23 | 1,699 | 1,699 | 1,699 | 1,699 | +6 | +0.4% | 200 |
| 2018/08/22 | 1,670 | 1,720 | 1,670 | 1,693 | +18 | +1.1% | 1,800 |
| 2018/08/21 | 1,716 | 1,716 | 1,673 | 1,675 | -25 | -1.5% | 500 |
| 2018/08/20 | 1,670 | 1,747 | 1,663 | 1,700 | +62 | +3.8% | 4,900 |
| 2018/08/17 | 1,629 | 1,638 | 1,619 | 1,638 | +36 | +2.2% | 1,900 |
| 2018/08/16 | 1,608 | 1,636 | 1,602 | 1,602 | -6 | -0.4% | 900 |
| 2018/08/15 | 1,622 | 1,659 | 1,590 | 1,608 | -17 | -1% | 7,800 |
| 2018/08/14 | 1,650 | 1,650 | 1,620 | 1,625 | -46 | -2.8% | 4,200 |
| 2018/08/13 | 1,716 | 1,716 | 1,671 | 1,671 | -26 | -1.5% | 1,300 |
| 2018/08/10 | 1,690 | 1,697 | 1,689 | 1,697 | +8 | +0.5% | 700 |
| 2018/08/09 | 1,687 | 1,689 | 1,687 | 1,689 | -8 | -0.5% | 700 |
| 2018/08/08 | 1,683 | 1,711 | 1,683 | 1,697 | +10 | +0.6% | 600 |
| 2018/08/07 | 1,689 | 1,694 | 1,687 | 1,687 | -2 | -0.1% | 900 |
| 2018/08/06 | 1,714 | 1,724 | 1,689 | 1,689 | -11 | -0.6% | 1,900 |
| 2018/08/03 | 1,703 | 1,706 | 1,700 | 1,700 | -14 | -0.8% | 1,700 |
| 2018/08/02 | 1,726 | 1,726 | 1,714 | 1,714 | ±0 | ±0% | 1,100 |
| 2018/08/01 | 1,699 | 1,714 | 1,699 | 1,714 | +12 | +0.7% | 1,600 |
| 2018/07/31 | 1,677 | 1,708 | 1,677 | 1,702 | +25 | +1.5% | 1,500 |
| 2018/07/30 | 1,717 | 1,717 | 1,675 | 1,677 | -54 | -3.1% | 4,900 |
| 2018/07/27 | 1,746 | 1,752 | 1,719 | 1,731 | -5 | -0.3% | 8,000 |
| 2018/07/26 | 1,736 | 1,737 | 1,716 | 1,736 | +16 | +0.9% | 1,600 |
| 2018/07/25 | 1,688 | 1,720 | 1,688 | 1,720 | +26 | +1.5% | 1,600 |
| 2018/07/24 | 1,710 | 1,710 | 1,694 | 1,694 | -10 | -0.6% | 1,400 |
| 2018/07/23 | 1,693 | 1,704 | 1,691 | 1,704 | +11 | +0.6% | 3,000 |
| 2018/07/20 | 1,693 | 1,693 | 1,693 | 1,693 | -1 | -0.1% | 200 |
| 2018/07/19 | 1,703 | 1,703 | 1,694 | 1,694 | +1 | +0.1% | 6,100 |
1501～
1550
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
