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 |
|---|---|---|---|---|---|---|---|
| 2015/12/11 | 1,350 | 1,350 | 1,320 | 1,339 | +11 | +0.8% | 23,300 |
| 2015/12/10 | 1,350 | 1,354 | 1,320 | 1,328 | -28 | -2.1% | 11,300 |
| 2015/12/09 | 1,372 | 1,372 | 1,356 | 1,356 | -16 | -1.2% | 4,800 |
| 2015/12/08 | 1,387 | 1,387 | 1,371 | 1,372 | -18 | -1.3% | 12,300 |
| 2015/12/07 | 1,411 | 1,412 | 1,383 | 1,390 | -20 | -1.4% | 14,800 |
| 2015/12/04 | 1,407 | 1,419 | 1,407 | 1,410 | -4 | -0.3% | 4,900 |
| 2015/12/03 | 1,410 | 1,414 | 1,405 | 1,414 | +4 | +0.3% | 4,000 |
| 2015/12/02 | 1,418 | 1,418 | 1,405 | 1,410 | -7 | -0.5% | 2,000 |
| 2015/12/01 | 1,405 | 1,419 | 1,405 | 1,417 | +5 | +0.4% | 1,800 |
| 2015/11/30 | 1,419 | 1,419 | 1,406 | 1,412 | -7 | -0.5% | 2,500 |
| 2015/11/27 | 1,410 | 1,420 | 1,407 | 1,419 | -1 | -0.1% | 3,000 |
| 2015/11/26 | 1,411 | 1,425 | 1,405 | 1,420 | -9 | -0.6% | 15,400 |
| 2015/11/25 | 1,426 | 1,435 | 1,410 | 1,429 | +3 | +0.2% | 3,100 |
| 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 |
2351～
2400
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
