3695 GMOリサーチ&AI

3695
2024/05/17
時価
46億円
PER 予
13.14倍
2014年以降
8.61-58.68倍
(2014-2023年)
PBR
2.27倍
2014年以降
1.02-7.99倍
(2014-2023年)
配当 予
4.17%
ROE 予
17.3%
ROA 予
11.23%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,783
始値
2,751
高値
2,751
安値
2,751
終値 -1.15%
2,751
出来高 -85.71%
100

乖離率

株価(5日)
移動平均値
-0.79%
2,773
株価(25日)
移動平均値
-2.27%
2,815
出来高(5日)
移動平均値
-88.1%
840

2023/12/14~2024/05/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/172,7512,7512,7512,751-1.15%10046億1342万-2.27%13.142.27
05/162,7852,7852,7832,783+0.11%70046億6709万-1.17%13.32.3
05/152,7952,7952,7722,780-0.18%80046億6206万-1.31%13.282.3
05/142,7672,7982,7502,785+0.65%1,50046億7044万-1.14%13.32.3
05/132,7832,7992,7672,767-1.39%1,10046億4025万-1.77%13.222.29
05/102,7712,8062,7702,806-0.07%1,20047億566万-0.46%13.412.32
05/092,8102,8192,7602,808-0.74%1,30047億901万-0.39%13.412.32
05/082,7922,8292,7922,829+0.25%1,90047億4423万+0.39%13.522.34
05/072,8232,8232,8002,822-0.04%70047億3249万+0.21%13.482.33
05/022,7802,8292,7802,823+1.55%1,90047億3417万+0.32%13.492.33
05/012,7612,8542,7612,780-2.04%1,70046億6206万-1.14%13.282.3
04/302,8602,8602,8022,838-0.87%2,40047億5932万+0.92%13.562.35
04/262,8642,8642,7542,863-0.03%1,00048億125万+1.96%13.682.37
04/242,8402,8652,8312,864+0.49%80048億292万+2.18%13.682.37
04/222,8562,8562,8422,850+0.28%60047億7945万+1.89%13.622.36
04/192,8252,8472,8002,8420%1,60047億6603万+1.79%13.582.35
04/182,8012,8622,8012,842+1.46%70047億6603万+1.97%13.582.35
04/172,8602,8602,8002,801-1.62%1,50046億9727万+0.72%13.382.32
04/162,8952,8952,8352,847-1.32%1,80047億7441万+2.56%13.62.35
04/152,8492,8852,8112,885+1.58%3,30048億3814万+4.15%13.782.38
04/122,8292,8402,8112,840+1.07%2,80047億6268万+2.71%13.572.35
04/112,8102,8252,7702,810+0.36%3,70047億1237万+1.77%13.422.32
04/102,7892,8002,7892,800+0.39%90046億9560万+1.56%13.382.31
04/092,7802,7892,7802,789+0.5%70046億7715万+1.27%13.322.31
04/082,7802,7802,7742,775-0.18%1,00046億5367万+0.84%13.262.29
04/052,7862,7932,7502,780-0.5%1,20046億6206万+1.13%13.282.3
04/042,7952,7952,7622,7940%70046億8553万+1.75%13.352.31
04/032,7482,7962,7462,794+0.58%1,20046億8553万+1.82%13.352.31
04/022,8242,8242,7412,778-1.63%3,20046億5870万+1.31%13.272.3
04/012,8282,8282,7902,824+1.22%1,40047億3584万+3.1%13.492.33
03/292,7762,7902,7522,790+0.11%5,30046億7883万+1.97%13.332.31
03/282,7622,7942,7622,787-0.25%1,80046億7379万+1.94%13.312.3
03/272,7702,8002,7602,794+1.16%2,90046億8553万+2.27%13.352.31
03/262,7762,7762,7602,762-0.43%1,60046億3187万+1.21%13.22.28
03/252,7682,7802,7542,774+0.07%1,70046億5199万+1.8%13.252.29
03/222,7532,7882,7452,772+0.98%5,40046億4864万+1.84%13.242.29
03/212,7282,7502,7182,745+0.62%2,20046億336万+0.92%13.112.27
03/192,7432,7432,7262,728-0.07%60045億7485万+0.33%13.032.25
03/182,7012,7392,6882,730+0.4%2,50045億7821万+0.4%13.042.26
03/152,6802,7302,6802,719+0.33%2,50045億5976万+0.07%12.992.25
03/142,7002,7172,6862,710+0.41%80045億4467万-0.26%12.952.24
03/132,6862,6992,6812,699+0.71%1,10045億2622万-0.7%12.892.23
03/122,6802,6812,6802,680-0.74%1,00044億9436万-1.33%12.82.22
03/112,7162,7422,6802,700-1.53%2,70045億2790万-0.63%12.92.23
03/082,7122,7432,7122,742+0.07%30045億9833万+0.92%13.12.27
03/072,7082,7402,7082,740+0.74%1,20045億9498万+0.88%13.092.26
03/062,7352,7382,6922,720-0.18%1,20045億6144万+0.18%12.992.25
03/052,7522,7522,7252,725-0.47%60045億6982万+0.37%13.022.25
03/042,7002,7382,6752,738+1.41%1,60045億9162万+0.85%13.082.26
03/012,7372,7372,7002,7000%3,30045億2790万-0.48%12.92.23
02/292,7282,7472,7002,700-1.82%1,50045億2790万-0.52%12.92.23
02/282,7332,7502,7272,750+0.7%1,40046億1175万+1.29%13.142.27
02/272,7722,7722,7262,731+0.33%3,00045億7988万+0.7%13.052.26
02/262,7332,7502,7202,722-0.84%2,70045億6479万+0.48%132.25
02/222,7502,7502,7332,745+0.07%2,00046億336万+1.37%13.112.27
02/212,7322,7512,7242,743+0.18%2,00046億1万+1.4%13.12.27
02/202,7952,7952,7092,738+1.41%4,10045億9162万+1.26%13.082.26
02/192,6802,7002,6742,700+0.75%2,00045億2790万-0.07%12.92.23
02/162,6802,7052,6552,680-0.04%3,40044億9436万-0.85%12.82.22
02/152,7352,7352,6812,681-1.58%3,10044億9603万-0.89%12.812.22
02/142,7402,7402,7002,724-0.04%3,90045億6814万+0.67%13.012.25
02/132,7382,7382,7152,725+0.04%1,60045億6982万+0.66%13.022.25
02/092,7012,7242,7012,724+0.89%1,70045億6814万+0.59%13.012.25
02/082,7082,7302,7002,700-0.11%2,60045億2790万-0.33%12.92.23
02/072,7302,7342,6912,703-1.1%3,10045億3293万-0.37%12.912.23
02/062,7512,8002,7162,733+2.59%13,90045億8324万+0.51%13.062.26
02/052,7122,7152,6642,664-1.62%3,30044億6752万-2.45%12.732.2
02/022,6902,7082,6902,708+0.48%2,10045億4131万-1.35%12.942.24
02/012,7012,7192,6952,695-0.74%2,10045億1951万-2.14%12.872.23
01/312,7482,7482,7152,7150%1,40045億5305万-1.7%12.972.24
01/302,7092,7422,7092,715-0.37%70045億5305万-1.91%12.972.24
01/292,7162,7262,6972,725+0.74%2,70045億6982万-1.77%13.022.25
01/262,7112,7162,6572,705-0.22%1,90045億3628万-2.7%12.922.24
01/252,7172,7172,7102,711-0.22%50045億4634万-2.69%12.952.24
01/242,7102,7172,6752,717+0.07%1,80045億5640万-2.69%12.982.25
01/232,6752,7152,6722,715+1.65%3,40045億5305万-2.93%12.972.24
01/222,6592,6832,6442,671+0.04%5,40044億7926万-4.68%12.762.21
01/192,6742,6852,6622,670-0.48%2,50044億7759万-4.95%12.762.21
01/182,6902,7062,6732,683-0.26%1,70044億9939万-4.66%12.822.22
01/172,7012,7012,6732,690-0.41%2,30045億1113万-4.58%12.852.22
01/162,7252,7252,7012,701+0.04%70045億2957万-4.39%12.92.23
01/152,7362,7362,6892,700-0.52%5,70045億2790万-4.66%12.92.23
01/122,7482,7482,7022,714-0.77%3,10045億5137万-4.34%12.972.24
01/112,7362,7402,7172,735+0.63%3,20045億8659万-3.76%13.072.26
01/102,7402,7422,7002,718-0.8%6,70045億5808万-4.5%12.982.25
01/092,7422,7552,7302,740-0.36%2,70045億9498万-3.79%13.092.26
01/052,7772,7772,7502,750-0.18%2,50046億1175万-3.51%13.142.27
01/042,8002,8002,7002,755-1.68%4,70046億2013万-3.37%13.162.28
2023
12/292,8412,8542,8012,802-1.37%2,60046億9895万-1.72%14.892.23
12/282,7752,8862,7732,841-6.55%16,00047億6435万-0.28%15.092.27
12/273,0003,0402,8973,040+1.33%8,10050億9808万+6.67%16.152.42
12/262,9403,0002,9393,000+2.11%9,80050億3100万+5.49%15.942.39
12/252,9702,9802,9282,938+1.35%11,00049億2702万+3.52%15.612.34
12/222,8862,9412,8802,899+1.26%4,40048億6162万+2.26%15.42.31
12/212,8922,8922,8632,863-0.45%3,70048億125万+1.06%15.212.28
12/202,8752,8902,8752,876+0.03%2,40048億2305万+1.59%15.282.29
12/192,8552,8752,8552,875+0.88%90048億2137万+1.59%15.272.29
12/182,8752,8752,8382,850+0.14%1,20047億7945万+0.78%15.142.27
12/152,8542,8722,8442,846-0.14%3,70047億7274万+0.71%15.122.27
12/142,8462,8602,8162,850+0.14%3,00047億7945万+0.96%15.142.27

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2014年
12月期
5,360
11/13
2,532
12/26
2,480,800
11/13
86億2531万42億4616万+6.55%
11/28
-26.59%
12/17
2015年
12月期
2,755
1/5
1,200
12/28
32,800
1/5
46億2013万20億1240万+9.47%
4/14
-25.94%
8/25
2016年
12月期
1,940
5/9
933
2/12
174,800
5/9
32億5338万15億6464万+49.26%
5/6
-14.64%
2/12
2017年
12月期
2,610
7/27
1,721
4/12
75,600
4/28
43億7697万28億8611万+16.13%
4/28
-18.35%
2/7
2018年
12月期
2,380
1/30
1,355
12/27
79,400
2/5
39億9126万22億7233万+6.1%
9/19
-18.21%
2/13
2019年
12月期
2,130
7/18
1,313
1/4
26,200
7/18
35億7201万22億190万+11.94%
2/20
-15.6%
2/3
2020年
12月期
2,780
6/29
928
3/17
497,500
6/29
46億6206万15億5625万+55.67%
6/26
-28.72%
3/16
2021年
12月期
2,710
6/25
1,688
1/6
109,300
5/7
45億4467万28億3077万+19.12%
6/24
-13.15%
8/10
2022年
12月期
4,805
7/29
2,002
2/2

2/1
130,000
8/5
80億5798万33億5735万+37.91%
6/21
-12.24%
12/23
2023年
12月期
3,650
2/6
2,644
8/16
33,700
2/7
61億2397万44億3398万+6.65%
12/27
-14.3%
8/15
最新2,751
2024/5/17
10046億1342万-2.27%
2,815

年間値上がり率

2015/12/30 vs 2014/12/30
-52%(0.48倍)
2016/12/30 vs 2015/12/30
41%(1.41倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
35%(1.35倍)
2022/12/30 vs 2021/12/30
50%(1.5倍)
2023/12/29 vs 2022/12/30
-17%(0.83倍)
2024/05/17 vs 2023/12/29
-2%(0.98倍)
過去安値
928円(2020/03/17)
196%(2.96倍)
2,751円(5/17)