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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 2018/05/08 | 1,880 | 1,885 | 1,869 | 1,871 | -9 | -0.5% | 1,800 |
1651～
1700
件表示中 / 2566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 | 294,800円 | +1.5% | +81.5% | 3.90% | 41.88倍 | 6.18倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| 日本情報 | 92,100円 | +12.7% | +35.4% | 0.54% | 20.53倍 | 3.51倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| Ｋｕｄａｎ | 116,900円 | +2.0% | - | 0.00% | - | 3.81倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ネットスターズ | 77,200円 | +24.3% | - | 0.00% | 65.09倍 | 1.81倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| クロスマーケＧ | 64,400円 | +14.6% | +51.7% | 2.17% | 6.74倍 | 1.63倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
市場注目の銘柄
チャート関連のコラム
