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 |
|---|---|---|---|---|---|---|---|
| 2016/04/18 | 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 |
| 2016/02/26 | 1,025 | 1,038 | 1,017 | 1,017 | -20 | -1.9% | 700 |
| 2016/02/25 | 1,038 | 1,038 | 1,015 | 1,037 | +22 | +2.2% | 1,600 |
| 2016/02/24 | 1,014 | 1,025 | 1,014 | 1,015 | +1 | +0.1% | 1,000 |
| 2016/02/23 | 1,014 | 1,014 | 1,014 | 1,014 | ±0 | ±0% | 200 |
| 2016/02/22 | 1,013 | 1,048 | 1,010 | 1,014 | -25 | -2.4% | 2,300 |
| 2016/02/19 | 1,021 | 1,039 | 1,020 | 1,039 | +4 | +0.4% | 1,100 |
| 2016/02/18 | 1,043 | 1,043 | 1,035 | 1,035 | +24 | +2.4% | 2,200 |
| 2016/02/17 | 1,026 | 1,026 | 1,011 | 1,011 | -35 | -3.3% | 1,400 |
| 2016/02/16 | 1,035 | 1,046 | 1,002 | 1,046 | +71 | +7.3% | 3,500 |
| 2016/02/15 | 998 | 998 | 974 | 975 | +41 | +4.4% | 3,900 |
| 2016/02/12 | 955 | 955 | 933 | 934 | -67 | -6.7% | 11,000 |
| 2016/02/10 | 1,024 | 1,029 | 1,000 | 1,001 | -4 | -0.4% | 6,600 |
| 2016/02/09 | 1,025 | 1,025 | 1,005 | 1,005 | -45 | -4.3% | 3,500 |
| 2016/02/08 | 1,048 | 1,051 | 1,048 | 1,050 | -15 | -1.4% | 4,300 |
| 2016/02/05 | 1,087 | 1,110 | 1,040 | 1,065 | +8 | +0.8% | 3,200 |
2301～
2350
件表示中 / 2665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 | 226,500円 | +32.4% | -30.2% | 1.53% | 1110.30倍 | 4.45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 |
| ＡＲアドバン | 315,000円 | +26.3% | +57.6% | 0.63% | 24.09倍 | 5.86倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ソフトフロントＨ | 20,300円 | - | - | 0.00% | - | 8.58倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| パシフィックＳ | 684,000円 | +0.1% | -0.8% | 0.00% | 16.61倍 | 1.51倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| クレオ | 117,300円 | +4.0% | +0.5% | 4.43% | 12.27倍 | 1.24倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
