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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,413 | 1,429 | 1,410 | 1,426 | +13 | +0.9% | 5,900 |
| 2015/11/20 | 1,400 | 1,413 | 1,380 | 1,413 | +10 | +0.7% | 9,700 |
| 2015/11/19 | 1,426 | 1,426 | 1,400 | 1,403 | -37 | -2.6% | 6,600 |
| 2015/11/18 | 1,455 | 1,458 | 1,400 | 1,440 | -45 | -3% | 6,500 |
| 2015/11/17 | 1,488 | 1,488 | 1,485 | 1,485 | +3 | +0.2% | 800 |
| 2015/11/16 | 1,450 | 1,488 | 1,434 | 1,482 | +17 | +1.2% | 11,700 |
| 2015/11/13 | 1,480 | 1,480 | 1,465 | 1,465 | -15 | -1% | 2,500 |
| 2015/11/12 | 1,485 | 1,485 | 1,479 | 1,480 | -5 | -0.3% | 2,700 |
| 2015/11/11 | 1,495 | 1,500 | 1,458 | 1,485 | -16 | -1.1% | 4,400 |
| 2015/11/10 | 1,500 | 1,501 | 1,500 | 1,501 | +1 | +0.1% | 2,100 |
| 2015/11/09 | 1,525 | 1,530 | 1,495 | 1,500 | -25 | -1.6% | 2,100 |
| 2015/11/06 | 1,498 | 1,534 | 1,498 | 1,525 | +27 | +1.8% | 2,100 |
| 2015/11/05 | 1,506 | 1,520 | 1,479 | 1,498 | -10 | -0.7% | 8,800 |
| 2015/11/04 | 1,516 | 1,518 | 1,507 | 1,508 | -10 | -0.7% | 1,300 |
| 2015/11/02 | 1,544 | 1,544 | 1,518 | 1,518 | -8 | -0.5% | 2,100 |
| 2015/10/30 | 1,484 | 1,529 | 1,483 | 1,526 | -51 | -3.2% | 13,100 |
| 2015/10/29 | 1,580 | 1,582 | 1,560 | 1,577 | +8 | +0.5% | 2,000 |
| 2015/10/28 | 1,580 | 1,588 | 1,547 | 1,569 | -1 | -0.1% | 9,700 |
| 2015/10/27 | 1,576 | 1,583 | 1,570 | 1,570 | -6 | -0.4% | 1,700 |
| 2015/10/26 | 1,558 | 1,585 | 1,558 | 1,576 | +29 | +1.9% | 7,300 |
| 2015/10/23 | 1,550 | 1,595 | 1,538 | 1,547 | -13 | -0.8% | 9,900 |
| 2015/10/22 | 1,598 | 1,598 | 1,550 | 1,560 | -1 | -0.1% | 1,800 |
| 2015/10/21 | 1,577 | 1,577 | 1,560 | 1,561 | +3 | +0.2% | 400 |
| 2015/10/20 | 1,561 | 1,598 | 1,558 | 1,558 | -42 | -2.6% | 1,600 |
| 2015/10/19 | 1,600 | 1,600 | 1,580 | 1,600 | +1 | +0.1% | 800 |
| 2015/10/16 | 1,599 | 1,599 | 1,599 | 1,599 | +24 | +1.5% | 300 |
| 2015/10/15 | 1,555 | 1,575 | 1,527 | 1,575 | +22 | +1.4% | 1,600 |
| 2015/10/14 | 1,555 | 1,555 | 1,540 | 1,553 | -2 | -0.1% | 600 |
| 2015/10/13 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 900 |
| 2015/10/09 | 1,550 | 1,555 | 1,550 | 1,555 | +5 | +0.3% | 1,300 |
| 2015/10/08 | 1,548 | 1,555 | 1,520 | 1,550 | ±0 | ±0% | 1,400 |
| 2015/10/07 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2015/10/06 | 1,550 | 1,580 | 1,550 | 1,550 | +7 | +0.5% | 1,600 |
| 2015/10/05 | 1,560 | 1,560 | 1,480 | 1,543 | +5 | +0.3% | 2,600 |
| 2015/10/02 | 1,500 | 1,561 | 1,495 | 1,538 | +51 | +3.4% | 9,500 |
| 2015/10/01 | 1,510 | 1,520 | 1,487 | 1,487 | -13 | -0.9% | 900 |
| 2015/09/30 | 1,490 | 1,500 | 1,486 | 1,500 | +15 | +1% | 400 |
| 2015/09/29 | 1,520 | 1,520 | 1,481 | 1,485 | -59 | -3.8% | 1,300 |
| 2015/09/28 | 1,531 | 1,544 | 1,528 | 1,544 | -10 | -0.6% | 1,100 |
| 2015/09/25 | 1,530 | 1,554 | 1,530 | 1,554 | +24 | +1.6% | 1,200 |
| 2015/09/24 | 1,530 | 1,530 | 1,530 | 1,530 | -5 | -0.3% | 200 |
| 2015/09/18 | 1,550 | 1,550 | 1,530 | 1,535 | -15 | -1% | 600 |
| 2015/09/17 | 1,562 | 1,574 | 1,550 | 1,550 | ±0 | ±0% | 1,700 |
| 2015/09/16 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 300 |
| 2015/09/15 | 1,649 | 1,649 | 1,560 | 1,560 | -36 | -2.3% | 700 |
| 2015/09/14 | 1,570 | 1,596 | 1,530 | 1,596 | +26 | +1.7% | 9,000 |
| 2015/09/11 | 1,600 | 1,600 | 1,570 | 1,570 | +5 | +0.3% | 4,600 |
| 2015/09/10 | 1,565 | 1,565 | 1,565 | 1,565 | -24 | -1.5% | 1,100 |
| 2015/09/09 | 1,550 | 1,589 | 1,534 | 1,589 | +89 | +5.9% | 2,600 |
| 2015/09/08 | 1,633 | 1,633 | 1,500 | 1,500 | -53 | -3.4% | 1,700 |
2201～
2250
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
