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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,693 | 1,700 | 1,692 | 1,693 | -2 | -0.1% | 1,000 |
| 2018/07/17 | 1,692 | 1,695 | 1,692 | 1,695 | -25 | -1.5% | 800 |
| 2018/07/13 | 1,724 | 1,728 | 1,720 | 1,720 | +1 | +0.1% | 1,000 |
| 2018/07/12 | 1,689 | 1,719 | 1,689 | 1,719 | +11 | +0.6% | 1,300 |
| 2018/07/11 | 1,705 | 1,709 | 1,705 | 1,708 | +3 | +0.2% | 1,300 |
| 2018/07/10 | 1,702 | 1,705 | 1,702 | 1,705 | +8 | +0.5% | 1,100 |
| 2018/07/09 | 1,676 | 1,697 | 1,676 | 1,697 | +25 | +1.5% | 300 |
| 2018/07/06 | 1,668 | 1,692 | 1,668 | 1,672 | +4 | +0.2% | 800 |
| 2018/07/05 | 1,670 | 1,694 | 1,668 | 1,668 | -24 | -1.4% | 1,300 |
| 2018/07/04 | 1,674 | 1,708 | 1,668 | 1,692 | +19 | +1.1% | 2,400 |
| 2018/07/03 | 1,700 | 1,707 | 1,672 | 1,673 | -19 | -1.1% | 2,800 |
| 2018/07/02 | 1,691 | 1,700 | 1,691 | 1,692 | -15 | -0.9% | 1,400 |
| 2018/06/29 | 1,750 | 1,750 | 1,673 | 1,707 | -13 | -0.8% | 8,400 |
| 2018/06/28 | 1,757 | 1,760 | 1,720 | 1,720 | -37 | -2.1% | 4,400 |
| 2018/06/27 | 1,760 | 1,775 | 1,757 | 1,757 | +6 | +0.3% | 1,300 |
| 2018/06/26 | 1,766 | 1,767 | 1,749 | 1,751 | -44 | -2.5% | 5,200 |
| 2018/06/25 | 1,818 | 1,827 | 1,789 | 1,795 | -19 | -1% | 3,200 |
| 2018/06/22 | 1,816 | 1,817 | 1,814 | 1,814 | -7 | -0.4% | 800 |
| 2018/06/21 | 1,815 | 1,830 | 1,815 | 1,821 | -8 | -0.4% | 400 |
| 2018/06/20 | 1,830 | 1,830 | 1,811 | 1,829 | +9 | +0.5% | 1,000 |
| 2018/06/19 | 1,848 | 1,848 | 1,820 | 1,820 | -29 | -1.6% | 2,300 |
| 2018/06/18 | 1,842 | 1,849 | 1,826 | 1,849 | +25 | +1.4% | 1,100 |
| 2018/06/15 | 1,836 | 1,855 | 1,821 | 1,824 | -30 | -1.6% | 2,400 |
| 2018/06/14 | 1,822 | 1,854 | 1,817 | 1,854 | +22 | +1.2% | 2,200 |
| 2018/06/13 | 1,824 | 1,857 | 1,824 | 1,832 | -10 | -0.5% | 800 |
| 2018/06/12 | 1,838 | 1,850 | 1,838 | 1,842 | -18 | -1% | 1,100 |
| 2018/06/11 | 1,865 | 1,866 | 1,855 | 1,860 | +6 | +0.3% | 1,000 |
| 2018/06/08 | 1,825 | 1,866 | 1,825 | 1,854 | +29 | +1.6% | 2,500 |
| 2018/06/07 | 1,820 | 1,825 | 1,820 | 1,825 | +6 | +0.3% | 1,300 |
| 2018/06/06 | 1,824 | 1,824 | 1,815 | 1,819 | -1 | -0.1% | 400 |
| 2018/06/05 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 500 |
| 2018/06/04 | 1,811 | 1,820 | 1,810 | 1,820 | -9 | -0.5% | 1,000 |
| 2018/06/01 | 1,833 | 1,833 | 1,811 | 1,829 | +4 | +0.2% | 900 |
| 2018/05/31 | 1,810 | 1,825 | 1,805 | 1,825 | +20 | +1.1% | 1,500 |
| 2018/05/30 | 1,801 | 1,805 | 1,801 | 1,805 | +4 | +0.2% | 1,100 |
| 2018/05/29 | 1,887 | 1,887 | 1,764 | 1,801 | -59 | -3.2% | 6,800 |
| 2018/05/28 | 1,860 | 1,862 | 1,860 | 1,860 | +1 | +0.1% | 1,000 |
| 2018/05/25 | 1,868 | 1,870 | 1,859 | 1,859 | -9 | -0.5% | 3,200 |
| 2018/05/24 | 1,900 | 1,900 | 1,868 | 1,868 | -27 | -1.4% | 2,800 |
| 2018/05/23 | 1,893 | 1,895 | 1,893 | 1,895 | +17 | +0.9% | 2,300 |
| 2018/05/22 | 1,878 | 1,878 | 1,875 | 1,878 | +5 | +0.3% | 1,600 |
| 2018/05/21 | 1,892 | 1,895 | 1,868 | 1,873 | -19 | -1% | 3,800 |
| 2018/05/18 | 1,893 | 1,894 | 1,888 | 1,892 | -1 | -0.1% | 3,400 |
| 2018/05/17 | 1,889 | 1,894 | 1,888 | 1,893 | +5 | +0.3% | 2,000 |
| 2018/05/16 | 1,872 | 1,890 | 1,872 | 1,888 | +15 | +0.8% | 8,500 |
| 2018/05/15 | 1,889 | 1,892 | 1,867 | 1,873 | -16 | -0.8% | 3,500 |
| 2018/05/14 | 1,894 | 1,894 | 1,879 | 1,889 | -5 | -0.3% | 2,400 |
| 2018/05/11 | 1,874 | 1,899 | 1,874 | 1,894 | +12 | +0.6% | 2,700 |
| 2018/05/10 | 1,903 | 1,903 | 1,881 | 1,882 | +1 | +0.1% | 1,100 |
| 2018/05/09 | 1,865 | 1,920 | 1,865 | 1,881 | +10 | +0.5% | 2,300 |
1551～
1600
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
