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 |
|---|---|---|---|---|---|---|---|
| 2016/05/13 | 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 |
| 2016/04/20 | 1,164 | 1,164 | 1,129 | 1,157 | +7 | +0.6% | 2,200 |
| 2016/04/19 | 1,142 | 1,172 | 1,142 | 1,150 | -3 | -0.3% | 1,100 |
| 2016/04/18 | 1,130 | 1,175 | 1,130 | 1,153 | +43 | +3.9% | 6,300 |
| 2016/04/15 | 1,119 | 1,140 | 1,110 | 1,110 | +10 | +0.9% | 4,300 |
| 2016/04/14 | 1,100 | 1,120 | 1,100 | 1,100 | -12 | -1.1% | 2,800 |
| 2016/04/13 | 1,124 | 1,129 | 1,110 | 1,112 | -1 | -0.1% | 700 |
| 2016/04/12 | 1,118 | 1,120 | 1,111 | 1,113 | -5 | -0.4% | 700 |
| 2016/04/11 | 1,110 | 1,121 | 1,100 | 1,118 | +38 | +3.5% | 2,200 |
| 2016/04/08 | 1,060 | 1,099 | 1,060 | 1,080 | -40 | -3.6% | 3,100 |
| 2016/04/07 | 1,090 | 1,120 | 1,090 | 1,120 | +30 | +2.8% | 800 |
| 2016/04/06 | 1,080 | 1,090 | 1,056 | 1,090 | +1 | +0.1% | 3,600 |
| 2016/04/05 | 1,130 | 1,130 | 1,089 | 1,089 | -36 | -3.2% | 4,600 |
| 2016/04/04 | 1,143 | 1,166 | 1,102 | 1,125 | -40 | -3.4% | 2,400 |
| 2016/04/01 | 1,185 | 1,185 | 1,161 | 1,165 | -20 | -1.7% | 1,800 |
| 2016/03/31 | 1,166 | 1,190 | 1,166 | 1,185 | +20 | +1.7% | 2,400 |
| 2016/03/30 | 1,165 | 1,165 | 1,162 | 1,165 | +2 | +0.2% | 700 |
| 2016/03/29 | 1,154 | 1,203 | 1,150 | 1,163 | -13 | -1.1% | 4,500 |
| 2016/03/28 | 1,226 | 1,226 | 1,160 | 1,176 | -62 | -5% | 5,700 |
| 2016/03/25 | 1,263 | 1,263 | 1,190 | 1,238 | -26 | -2.1% | 5,600 |
| 2016/03/24 | 1,235 | 1,265 | 1,235 | 1,264 | +40 | +3.3% | 5,400 |
| 2016/03/23 | 1,183 | 1,224 | 1,173 | 1,224 | +53 | +4.5% | 4,800 |
| 2016/03/22 | 1,155 | 1,173 | 1,110 | 1,171 | +30 | +2.6% | 4,000 |
| 2016/03/18 | 1,170 | 1,170 | 1,139 | 1,141 | +1 | +0.1% | 1,000 |
| 2016/03/17 | 1,174 | 1,174 | 1,140 | 1,140 | -16 | -1.4% | 2,800 |
| 2016/03/16 | 1,144 | 1,174 | 1,144 | 1,156 | -18 | -1.5% | 2,600 |
| 2016/03/15 | 1,140 | 1,174 | 1,120 | 1,174 | +19 | +1.6% | 5,000 |
| 2016/03/14 | 1,160 | 1,160 | 1,113 | 1,155 | +35 | +3.1% | 1,500 |
| 2016/03/11 | 1,120 | 1,120 | 1,120 | 1,120 | +23 | +2.1% | 200 |
| 2016/03/10 | 1,100 | 1,129 | 1,092 | 1,097 | -3 | -0.3% | 1,000 |
| 2016/03/09 | 1,103 | 1,103 | 1,075 | 1,100 | -63 | -5.4% | 1,900 |
| 2016/03/08 | 1,170 | 1,170 | 1,163 | 1,163 | +7 | +0.6% | 500 |
| 2016/03/07 | 1,165 | 1,170 | 1,150 | 1,156 | +31 | +2.8% | 3,200 |
| 2016/03/04 | 1,100 | 1,155 | 1,090 | 1,125 | +39 | +3.6% | 4,600 |
| 2016/03/03 | 1,090 | 1,091 | 1,070 | 1,086 | +16 | +1.5% | 1,400 |
| 2016/03/02 | 1,094 | 1,098 | 1,061 | 1,070 | -10 | -0.9% | 3,900 |
| 2016/03/01 | 1,039 | 1,081 | 1,039 | 1,080 | +44 | +4.2% | 2,900 |
| 2016/02/29 | 1,035 | 1,040 | 1,022 | 1,036 | +19 | +1.9% | 1,800 |
2251～
2300
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
