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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,780 | 1,780 | 1,748 | 1,748 | -20 | -1.1% | 4,500 |
| 2016/11/30 | 1,774 | 1,774 | 1,752 | 1,768 | +10 | +0.6% | 1,900 |
| 2016/11/29 | 1,720 | 1,760 | 1,712 | 1,758 | +30 | +1.7% | 4,500 |
| 2016/11/28 | 1,706 | 1,728 | 1,706 | 1,728 | +22 | +1.3% | 1,400 |
| 2016/11/25 | 1,722 | 1,722 | 1,705 | 1,706 | -16 | -0.9% | 1,900 |
| 2016/11/24 | 1,721 | 1,729 | 1,721 | 1,722 | -3 | -0.2% | 1,700 |
| 2016/11/22 | 1,715 | 1,743 | 1,709 | 1,725 | -5 | -0.3% | 2,000 |
| 2016/11/21 | 1,750 | 1,777 | 1,730 | 1,730 | -30 | -1.7% | 5,000 |
| 2016/11/18 | 1,750 | 1,769 | 1,750 | 1,760 | +12 | +0.7% | 4,100 |
| 2016/11/17 | 1,725 | 1,748 | 1,714 | 1,748 | +25 | +1.5% | 2,800 |
| 2016/11/16 | 1,726 | 1,726 | 1,710 | 1,723 | +25 | +1.5% | 1,100 |
| 2016/11/15 | 1,730 | 1,730 | 1,652 | 1,698 | +3 | +0.2% | 4,800 |
| 2016/11/14 | 1,714 | 1,775 | 1,690 | 1,695 | +15 | +0.9% | 8,900 |
| 2016/11/11 | 1,707 | 1,735 | 1,680 | 1,680 | -25 | -1.5% | 6,600 |
| 2016/11/10 | 1,680 | 1,705 | 1,680 | 1,705 | +65 | +4% | 12,100 |
| 2016/11/09 | 1,686 | 1,702 | 1,560 | 1,640 | -46 | -2.7% | 12,600 |
| 2016/11/08 | 1,715 | 1,715 | 1,670 | 1,686 | +1 | +0.1% | 2,400 |
| 2016/11/07 | 1,683 | 1,705 | 1,683 | 1,685 | -5 | -0.3% | 4,100 |
| 2016/11/04 | 1,706 | 1,730 | 1,655 | 1,690 | -16 | -0.9% | 7,500 |
| 2016/11/02 | 1,743 | 1,749 | 1,673 | 1,706 | -71 | -4% | 8,200 |
| 2016/11/01 | 1,787 | 1,790 | 1,776 | 1,777 | -3 | -0.2% | 5,600 |
| 2016/10/31 | 1,691 | 1,790 | 1,690 | 1,780 | +95 | +5.6% | 21,600 |
| 2016/10/28 | 1,709 | 1,709 | 1,669 | 1,685 | +27 | +1.6% | 11,200 |
| 2016/10/27 | 1,645 | 1,658 | 1,626 | 1,658 | +35 | +2.2% | 4,200 |
| 2016/10/26 | 1,613 | 1,630 | 1,613 | 1,623 | -14 | -0.9% | 900 |
| 2016/10/25 | 1,670 | 1,673 | 1,622 | 1,637 | -22 | -1.3% | 4,200 |
| 2016/10/24 | 1,642 | 1,667 | 1,630 | 1,659 | +17 | +1% | 7,200 |
| 2016/10/21 | 1,642 | 1,642 | 1,642 | 1,642 | ±0 | ±0% | 400 |
| 2016/10/20 | 1,660 | 1,660 | 1,642 | 1,642 | -18 | -1.1% | 1,900 |
| 2016/10/19 | 1,657 | 1,660 | 1,655 | 1,660 | +9 | +0.5% | 2,100 |
| 2016/10/18 | 1,605 | 1,651 | 1,605 | 1,651 | -6 | -0.4% | 4,100 |
| 2016/10/17 | 1,650 | 1,658 | 1,650 | 1,657 | +18 | +1.1% | 1,600 |
| 2016/10/14 | 1,588 | 1,639 | 1,582 | 1,639 | +51 | +3.2% | 3,800 |
| 2016/10/13 | 1,551 | 1,596 | 1,551 | 1,588 | +23 | +1.5% | 3,800 |
| 2016/10/12 | 1,604 | 1,604 | 1,561 | 1,565 | -28 | -1.8% | 3,200 |
| 2016/10/11 | 1,623 | 1,623 | 1,583 | 1,593 | -30 | -1.8% | 3,400 |
| 2016/10/07 | 1,627 | 1,644 | 1,620 | 1,623 | -4 | -0.2% | 3,900 |
| 2016/10/06 | 1,629 | 1,629 | 1,615 | 1,627 | -2 | -0.1% | 2,300 |
| 2016/10/05 | 1,647 | 1,647 | 1,615 | 1,629 | +9 | +0.6% | 2,100 |
| 2016/10/04 | 1,656 | 1,679 | 1,528 | 1,620 | -36 | -2.2% | 8,000 |
| 2016/10/03 | 1,620 | 1,659 | 1,619 | 1,656 | +70 | +4.4% | 8,000 |
| 2016/09/30 | 1,594 | 1,594 | 1,575 | 1,586 | -8 | -0.5% | 3,300 |
| 2016/09/29 | 1,567 | 1,598 | 1,567 | 1,594 | +40 | +2.6% | 5,800 |
| 2016/09/28 | 1,530 | 1,554 | 1,524 | 1,554 | +30 | +2% | 8,400 |
| 2016/09/27 | 1,520 | 1,530 | 1,500 | 1,524 | -5 | -0.3% | 2,900 |
| 2016/09/26 | 1,518 | 1,529 | 1,518 | 1,529 | +11 | +0.7% | 1,200 |
| 2016/09/23 | 1,519 | 1,519 | 1,500 | 1,518 | +8 | +0.5% | 2,100 |
| 2016/09/21 | 1,519 | 1,526 | 1,508 | 1,510 | -9 | -0.6% | 2,500 |
| 2016/09/20 | 1,480 | 1,525 | 1,480 | 1,519 | +30 | +2% | 8,100 |
| 2016/09/16 | 1,490 | 1,490 | 1,489 | 1,489 | -1 | -0.1% | 300 |
1951～
2000
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
