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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 1,620 | 1,700 | 1,620 | 1,666 | +43 | +2.6% | 5,200 |
| 2016/07/22 | 1,642 | 1,642 | 1,623 | 1,623 | +2 | +0.1% | 3,200 |
| 2016/07/21 | 1,630 | 1,640 | 1,595 | 1,621 | -5 | -0.3% | 2,900 |
| 2016/07/20 | 1,630 | 1,630 | 1,615 | 1,626 | +6 | +0.4% | 1,700 |
| 2016/07/19 | 1,610 | 1,639 | 1,581 | 1,620 | +40 | +2.5% | 6,500 |
| 2016/07/15 | 1,608 | 1,630 | 1,561 | 1,580 | -26 | -1.6% | 6,500 |
| 2016/07/14 | 1,592 | 1,617 | 1,592 | 1,606 | +1 | +0.1% | 4,800 |
| 2016/07/13 | 1,622 | 1,624 | 1,582 | 1,605 | +23 | +1.5% | 7,700 |
| 2016/07/12 | 1,579 | 1,600 | 1,567 | 1,582 | +44 | +2.9% | 6,900 |
| 2016/07/11 | 1,499 | 1,538 | 1,475 | 1,538 | +85 | +5.8% | 2,600 |
| 2016/07/08 | 1,498 | 1,498 | 1,451 | 1,453 | -17 | -1.2% | 2,700 |
| 2016/07/07 | 1,500 | 1,500 | 1,440 | 1,470 | -15 | -1% | 3,500 |
| 2016/07/06 | 1,580 | 1,580 | 1,481 | 1,485 | -108 | -6.8% | 15,600 |
| 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 |
2201～
2250
件表示中 / 2630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 | 266,700円 | +1.5% | +81.5% | 4.31% | 37.88倍 | 5.59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 |
| ファルコム | 115,700円 | -1.0% | -3.5% | 0.86% | 14.87倍 | 1.19倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ＹＥ ＤＩＧＩＴ | 64,900円 | +0.3% | +11.2% | 3.08% | 10.06倍 | 1.70倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| グリッド | 249,100円 | +33.2% | +19.2% | 0.00% | 43.81倍 | 3.22倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| 両毛シス | 337,000円 | +0.1% | +0.7% | 1.31% | 7.86倍 | 0.87倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
市場注目の銘柄
チャート関連のコラム
