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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,606 | 1,633 | 1,591 | 1,593 | +7 | +0.4% | 3,900 |
| 2016/07/04 | 1,490 | 1,598 | 1,490 | 1,586 | +106 | +7.2% | 10,600 |
| 2016/07/01 | 1,460 | 1,480 | 1,444 | 1,480 | +20 | +1.4% | 7,300 |
| 2016/06/30 | 1,498 | 1,506 | 1,460 | 1,460 | +1 | +0.1% | 8,300 |
| 2016/06/29 | 1,444 | 1,475 | 1,443 | 1,459 | +15 | +1% | 3,200 |
| 2016/06/28 | 1,420 | 1,452 | 1,395 | 1,444 | +22 | +1.5% | 8,100 |
| 2016/06/27 | 1,347 | 1,427 | 1,316 | 1,422 | +68 | +5% | 11,300 |
| 2016/06/24 | 1,526 | 1,549 | 1,340 | 1,354 | -157 | -10.4% | 27,600 |
| 2016/06/23 | 1,520 | 1,531 | 1,510 | 1,511 | -9 | -0.6% | 4,800 |
| 2016/06/22 | 1,580 | 1,588 | 1,516 | 1,520 | -5 | -0.3% | 10,600 |
| 2016/06/21 | 1,490 | 1,525 | 1,443 | 1,525 | +29 | +1.9% | 5,200 |
| 2016/06/20 | 1,440 | 1,496 | 1,440 | 1,496 | +50 | +3.5% | 6,000 |
| 2016/06/17 | 1,500 | 1,508 | 1,442 | 1,446 | +26 | +1.8% | 10,700 |
| 2016/06/16 | 1,541 | 1,619 | 1,402 | 1,420 | -121 | -7.9% | 20,700 |
| 2016/06/15 | 1,549 | 1,580 | 1,391 | 1,541 | -39 | -2.5% | 28,000 |
| 2016/06/14 | 1,715 | 1,758 | 1,550 | 1,580 | -135 | -7.9% | 27,300 |
| 2016/06/13 | 1,765 | 1,805 | 1,675 | 1,715 | -50 | -2.8% | 26,600 |
| 2016/06/10 | 1,755 | 1,769 | 1,710 | 1,765 | +10 | +0.6% | 8,500 |
| 2016/06/09 | 1,727 | 1,755 | 1,687 | 1,755 | +68 | +4% | 8,500 |
| 2016/06/08 | 1,777 | 1,777 | 1,682 | 1,687 | -91 | -5.1% | 15,500 |
| 2016/06/07 | 1,660 | 1,778 | 1,630 | 1,778 | +168 | +10.4% | 22,600 |
| 2016/06/06 | 1,555 | 1,618 | 1,555 | 1,610 | +56 | +3.6% | 5,800 |
| 2016/06/03 | 1,555 | 1,592 | 1,552 | 1,554 | +8 | +0.5% | 6,100 |
| 2016/06/02 | 1,584 | 1,584 | 1,530 | 1,546 | -33 | -2.1% | 4,900 |
| 2016/06/01 | 1,608 | 1,622 | 1,570 | 1,579 | -24 | -1.5% | 7,000 |
| 2016/05/31 | 1,547 | 1,608 | 1,547 | 1,603 | +57 | +3.7% | 7,500 |
| 2016/05/30 | 1,525 | 1,564 | 1,525 | 1,546 | +23 | +1.5% | 5,900 |
| 2016/05/27 | 1,506 | 1,565 | 1,506 | 1,523 | +17 | +1.1% | 3,400 |
| 2016/05/26 | 1,548 | 1,548 | 1,502 | 1,506 | -44 | -2.8% | 5,800 |
| 2016/05/25 | 1,575 | 1,585 | 1,548 | 1,550 | -23 | -1.5% | 3,100 |
| 2016/05/24 | 1,610 | 1,610 | 1,563 | 1,573 | -26 | -1.6% | 12,400 |
| 2016/05/23 | 1,501 | 1,605 | 1,501 | 1,599 | +71 | +4.6% | 14,400 |
| 2016/05/20 | 1,525 | 1,605 | 1,499 | 1,528 | +33 | +2.2% | 30,200 |
| 2016/05/19 | 1,519 | 1,545 | 1,492 | 1,495 | -64 | -4.1% | 13,200 |
| 2016/05/18 | 1,495 | 1,599 | 1,493 | 1,559 | +67 | +4.5% | 18,700 |
| 2016/05/17 | 1,509 | 1,509 | 1,488 | 1,492 | -40 | -2.6% | 5,800 |
| 2016/05/16 | 1,535 | 1,574 | 1,520 | 1,532 | -38 | -2.4% | 8,000 |
| 2016/05/13 | 1,636 | 1,636 | 1,565 | 1,570 | -67 | -4.1% | 7,600 |
| 2016/05/12 | 1,639 | 1,649 | 1,593 | 1,637 | -1 | -0.1% | 18,400 |
| 2016/05/11 | 1,561 | 1,680 | 1,510 | 1,638 | +37 | +2.3% | 34,100 |
| 2016/05/10 | 1,656 | 1,670 | 1,585 | 1,601 | -79 | -4.7% | 47,300 |
| 2016/05/09 | 1,918 | 1,940 | 1,601 | 1,680 | -78 | -4.4% | 174,800 |
| 2016/05/06 | 1,700 | 1,758 | 1,682 | 1,758 | +300 | +20.6% | 72,400 |
| 2016/05/02 | 1,199 | 1,458 | 1,188 | 1,458 | +300 | +25.9% | 124,500 |
| 2016/04/28 | 1,166 | 1,189 | 1,158 | 1,158 | -7 | -0.6% | 3,300 |
| 2016/04/27 | 1,185 | 1,185 | 1,160 | 1,165 | -21 | -1.8% | 2,500 |
| 2016/04/26 | 1,195 | 1,195 | 1,186 | 1,186 | -9 | -0.8% | 1,100 |
| 2016/04/25 | 1,180 | 1,195 | 1,176 | 1,195 | +26 | +2.2% | 3,300 |
| 2016/04/22 | 1,161 | 1,180 | 1,159 | 1,169 | +8 | +0.7% | 3,900 |
| 2016/04/21 | 1,161 | 1,185 | 1,161 | 1,161 | +4 | +0.3% | 1,700 |
2051～
2100
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
