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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,835 | 1,871 | 1,835 | 1,871 | +54 | +3% | 1,700 |
| 2017/04/25 | 1,815 | 1,817 | 1,815 | 1,817 | +18 | +1% | 600 |
| 2017/04/24 | 1,803 | 1,803 | 1,795 | 1,799 | -3 | -0.2% | 800 |
| 2017/04/21 | 1,808 | 1,822 | 1,802 | 1,802 | +11 | +0.6% | 1,300 |
| 2017/04/20 | 1,803 | 1,803 | 1,791 | 1,791 | -2 | -0.1% | 2,700 |
| 2017/04/19 | 1,784 | 1,801 | 1,784 | 1,793 | +9 | +0.5% | 1,100 |
| 2017/04/18 | 1,785 | 1,786 | 1,784 | 1,784 | +35 | +2% | 4,000 |
| 2017/04/17 | 1,777 | 1,777 | 1,749 | 1,749 | -11 | -0.6% | 500 |
| 2017/04/14 | 1,771 | 1,775 | 1,760 | 1,760 | -11 | -0.6% | 800 |
| 2017/04/13 | 1,734 | 1,779 | 1,734 | 1,771 | -13 | -0.7% | 1,800 |
| 2017/04/12 | 1,813 | 1,813 | 1,721 | 1,784 | -37 | -2% | 3,800 |
| 2017/04/11 | 1,820 | 1,835 | 1,820 | 1,821 | -9 | -0.5% | 5,000 |
| 2017/04/10 | 1,860 | 1,860 | 1,830 | 1,830 | +10 | +0.5% | 1,300 |
| 2017/04/07 | 1,815 | 1,829 | 1,815 | 1,820 | +7 | +0.4% | 1,700 |
| 2017/04/06 | 1,882 | 1,882 | 1,770 | 1,813 | -92 | -4.8% | 8,300 |
| 2017/04/05 | 1,901 | 1,949 | 1,901 | 1,905 | +1 | +0.1% | 2,400 |
| 2017/04/04 | 1,975 | 1,975 | 1,903 | 1,904 | -64 | -3.3% | 4,900 |
| 2017/04/03 | 1,957 | 1,975 | 1,940 | 1,968 | +21 | +1.1% | 3,200 |
| 2017/03/31 | 1,939 | 1,948 | 1,929 | 1,947 | +8 | +0.4% | 2,500 |
| 2017/03/30 | 1,939 | 1,949 | 1,929 | 1,939 | ±0 | ±0% | 1,100 |
| 2017/03/29 | 1,920 | 1,939 | 1,912 | 1,939 | +39 | +2.1% | 3,000 |
| 2017/03/28 | 1,907 | 1,929 | 1,899 | 1,900 | -13 | -0.7% | 4,700 |
| 2017/03/27 | 1,920 | 1,930 | 1,900 | 1,913 | -2 | -0.1% | 4,200 |
| 2017/03/24 | 1,914 | 1,915 | 1,888 | 1,915 | +25 | +1.3% | 2,200 |
| 2017/03/23 | 1,875 | 1,894 | 1,871 | 1,890 | +10 | +0.5% | 2,600 |
| 2017/03/22 | 1,883 | 1,919 | 1,879 | 1,880 | -38 | -2% | 2,800 |
| 2017/03/21 | 1,900 | 1,919 | 1,888 | 1,918 | +58 | +3.1% | 4,600 |
| 2017/03/17 | 1,862 | 1,898 | 1,860 | 1,860 | -2 | -0.1% | 1,400 |
| 2017/03/16 | 1,860 | 1,870 | 1,860 | 1,862 | -13 | -0.7% | 2,100 |
| 2017/03/15 | 1,901 | 1,911 | 1,857 | 1,875 | -35 | -1.8% | 19,700 |
| 2017/03/14 | 1,912 | 1,926 | 1,910 | 1,910 | -8 | -0.4% | 2,500 |
| 2017/03/13 | 1,932 | 1,943 | 1,917 | 1,918 | -14 | -0.7% | 2,300 |
| 2017/03/10 | 1,932 | 1,959 | 1,910 | 1,932 | +17 | +0.9% | 12,100 |
| 2017/03/09 | 1,911 | 1,926 | 1,905 | 1,915 | -4 | -0.2% | 4,400 |
| 2017/03/08 | 1,887 | 1,920 | 1,887 | 1,919 | +34 | +1.8% | 11,000 |
| 2017/03/07 | 1,884 | 1,887 | 1,884 | 1,885 | -4 | -0.2% | 2,500 |
| 2017/03/06 | 1,888 | 1,896 | 1,870 | 1,889 | +17 | +0.9% | 5,500 |
| 2017/03/03 | 1,868 | 1,881 | 1,867 | 1,872 | -8 | -0.4% | 4,200 |
| 2017/03/02 | 1,881 | 1,889 | 1,875 | 1,880 | ±0 | ±0% | 3,000 |
| 2017/03/01 | 1,892 | 1,904 | 1,871 | 1,880 | -14 | -0.7% | 5,300 |
| 2017/02/28 | 1,900 | 1,900 | 1,884 | 1,894 | -15 | -0.8% | 4,800 |
| 2017/02/27 | 1,930 | 1,931 | 1,901 | 1,909 | -9 | -0.5% | 5,600 |
| 2017/02/24 | 1,927 | 1,929 | 1,918 | 1,918 | -9 | -0.5% | 1,800 |
| 2017/02/23 | 1,924 | 1,940 | 1,906 | 1,927 | +32 | +1.7% | 5,900 |
| 2017/02/22 | 1,911 | 1,940 | 1,885 | 1,895 | -38 | -2% | 11,700 |
| 2017/02/21 | 1,929 | 1,949 | 1,925 | 1,933 | +3 | +0.2% | 13,100 |
| 2017/02/20 | 1,860 | 1,931 | 1,860 | 1,930 | +77 | +4.2% | 13,500 |
| 2017/02/17 | 1,854 | 1,880 | 1,851 | 1,853 | -12 | -0.6% | 5,000 |
| 2017/02/16 | 1,861 | 1,880 | 1,861 | 1,865 | +1 | +0.1% | 2,000 |
| 2017/02/15 | 1,875 | 1,875 | 1,860 | 1,864 | -11 | -0.6% | 2,700 |
1951～
2000
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
