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 |
|---|---|---|---|---|---|---|---|
| 2016/12/20 | 1,790 | 1,790 | 1,751 | 1,760 | -31 | -1.7% | 6,300 |
| 2016/12/19 | 1,743 | 1,792 | 1,743 | 1,791 | +15 | +0.8% | 9,600 |
| 2016/12/16 | 1,725 | 1,780 | 1,708 | 1,776 | +54 | +3.1% | 11,400 |
| 2016/12/15 | 1,711 | 1,723 | 1,705 | 1,722 | +13 | +0.8% | 2,900 |
| 2016/12/14 | 1,703 | 1,720 | 1,698 | 1,709 | +6 | +0.4% | 1,900 |
| 2016/12/13 | 1,700 | 1,714 | 1,690 | 1,703 | -4 | -0.2% | 4,000 |
| 2016/12/12 | 1,736 | 1,736 | 1,707 | 1,707 | -29 | -1.7% | 3,600 |
| 2016/12/09 | 1,735 | 1,737 | 1,720 | 1,736 | -2 | -0.1% | 700 |
| 2016/12/08 | 1,722 | 1,738 | 1,715 | 1,738 | +11 | +0.6% | 1,600 |
| 2016/12/07 | 1,725 | 1,727 | 1,722 | 1,727 | +2 | +0.1% | 1,600 |
| 2016/12/06 | 1,710 | 1,779 | 1,710 | 1,725 | -25 | -1.4% | 1,500 |
| 2016/12/05 | 1,702 | 1,791 | 1,652 | 1,750 | +44 | +2.6% | 5,400 |
| 2016/12/02 | 1,745 | 1,750 | 1,706 | 1,706 | -42 | -2.4% | 3,100 |
| 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 |
2101～
2150
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
