ＧＭＯフィナンシャルゲートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 4,860 | 4,950 | 4,820 | 4,835 | -35 | -0.7% | 54,200 |
| 2025/07/24 | 4,990 | 5,040 | 4,785 | 4,870 | -70 | -1.4% | 105,700 |
| 2025/07/23 | 4,920 | 4,995 | 4,910 | 4,940 | +35 | +0.7% | 50,300 |
| 2025/07/22 | 4,900 | 5,010 | 4,865 | 4,905 | -5 | -0.1% | 63,400 |
| 2025/07/18 | 5,000 | 5,050 | 4,895 | 4,910 | -90 | -1.8% | 60,600 |
| 2025/07/17 | 4,980 | 5,090 | 4,980 | 5,000 | +20 | +0.4% | 35,800 |
| 2025/07/16 | 5,010 | 5,090 | 4,975 | 4,980 | -50 | -1% | 49,800 |
| 2025/07/15 | 5,060 | 5,110 | 5,020 | 5,030 | -30 | -0.6% | 29,900 |
| 2025/07/14 | 5,110 | 5,150 | 5,020 | 5,060 | -110 | -2.1% | 38,800 |
| 2025/07/11 | 5,240 | 5,390 | 5,160 | 5,170 | -90 | -1.7% | 56,900 |
| 2025/07/10 | 5,220 | 5,360 | 5,220 | 5,260 | -20 | -0.4% | 38,000 |
| 2025/07/09 | 5,320 | 5,320 | 5,220 | 5,280 | +60 | +1.1% | 36,600 |
| 2025/07/08 | 5,350 | 5,370 | 5,150 | 5,220 | -30 | -0.6% | 42,500 |
| 2025/07/07 | 4,995 | 5,290 | 4,995 | 5,250 | +255 | +5.1% | 50,400 |
| 2025/07/04 | 5,110 | 5,140 | 4,980 | 4,995 | -45 | -0.9% | 42,000 |
| 2025/07/03 | 5,100 | 5,120 | 5,040 | 5,040 | -60 | -1.2% | 32,500 |
| 2025/07/02 | 5,230 | 5,310 | 5,090 | 5,100 | -170 | -3.2% | 57,500 |
| 2025/07/01 | 5,430 | 5,470 | 5,220 | 5,270 | -150 | -2.8% | 62,700 |
| 2025/06/30 | 5,450 | 5,560 | 5,420 | 5,420 | -60 | -1.1% | 46,700 |
| 2025/06/27 | 5,550 | 5,570 | 5,390 | 5,480 | +20 | +0.4% | 52,700 |
| 2025/06/26 | 5,390 | 5,550 | 5,390 | 5,460 | +70 | +1.3% | 59,000 |
| 2025/06/25 | 5,300 | 5,400 | 5,240 | 5,390 | +80 | +1.5% | 57,500 |
| 2025/06/24 | 5,100 | 5,340 | 5,100 | 5,310 | +230 | +4.5% | 76,400 |
| 2025/06/23 | 5,050 | 5,090 | 4,990 | 5,080 | -70 | -1.4% | 114,600 |
| 2025/06/20 | 5,180 | 5,260 | 5,110 | 5,150 | -110 | -2.1% | 49,600 |
| 2025/06/19 | 5,250 | 5,370 | 5,220 | 5,260 | +10 | +0.2% | 60,400 |
| 2025/06/18 | 5,270 | 5,360 | 5,230 | 5,250 | -50 | -0.9% | 91,800 |
| 2025/06/17 | 5,370 | 5,580 | 5,300 | 5,300 | -80 | -1.5% | 139,700 |
| 2025/06/16 | 5,410 | 5,450 | 5,290 | 5,380 | -40 | -0.7% | 67,500 |
| 2025/06/13 | 5,710 | 5,710 | 5,370 | 5,420 | -280 | -4.9% | 93,000 |
| 2025/06/12 | 5,770 | 5,790 | 5,630 | 5,700 | -80 | -1.4% | 71,400 |
| 2025/06/11 | 5,820 | 5,950 | 5,730 | 5,780 | +50 | +0.9% | 127,900 |
| 2025/06/10 | 5,800 | 5,880 | 5,690 | 5,730 | -70 | -1.2% | 136,700 |
| 2025/06/09 | 5,980 | 5,980 | 5,790 | 5,800 | -80 | -1.4% | 56,200 |
| 2025/06/06 | 5,980 | 6,090 | 5,860 | 5,880 | -40 | -0.7% | 97,300 |
| 2025/06/05 | 6,030 | 6,090 | 5,910 | 5,920 | -10 | -0.2% | 93,700 |
| 2025/06/04 | 5,890 | 5,960 | 5,770 | 5,930 | +120 | +2.1% | 77,900 |
| 2025/06/03 | 6,020 | 6,090 | 5,800 | 5,810 | -130 | -2.2% | 90,900 |
| 2025/06/02 | 5,960 | 6,060 | 5,830 | 5,940 | +80 | +1.4% | 169,500 |
| 2025/05/30 | 5,950 | 5,950 | 5,650 | 5,860 | +510 | +9.5% | 294,700 |
| 2025/05/29 | 5,110 | 5,420 | 5,090 | 5,350 | +240 | +4.7% | 83,900 |
| 2025/05/28 | 5,240 | 5,260 | 5,100 | 5,110 | +30 | +0.6% | 40,200 |
| 2025/05/27 | 5,100 | 5,170 | 4,980 | 5,080 | +30 | +0.6% | 49,000 |
| 2025/05/26 | 4,825 | 5,120 | 4,825 | 5,050 | +435 | +9.4% | 122,200 |
| 2025/05/23 | 4,615 | 4,695 | 4,580 | 4,615 | +15 | +0.3% | 50,400 |
| 2025/05/22 | 4,565 | 4,805 | 4,550 | 4,600 | -35 | -0.8% | 71,600 |
| 2025/05/21 | 4,740 | 4,780 | 4,615 | 4,635 | -120 | -2.5% | 59,700 |
| 2025/05/20 | 4,835 | 4,835 | 4,695 | 4,755 | -70 | -1.5% | 62,100 |
| 2025/05/19 | 4,650 | 4,875 | 4,535 | 4,825 | +170 | +3.7% | 108,600 |
| 2025/05/16 | 4,900 | 4,905 | 4,605 | 4,655 | -300 | -6.1% | 165,100 |
1～
50
件表示中 / 1229件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯ－ＦＧ」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－ＦＧ | 483,500円 | +18.7% | +32.3% | 1.65% | 30.33倍 | 7.06倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ＩＤＨＤ | 238,900円 | +6.1% | +3.8% | 2.93% | 16.65倍 | 2.96倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＷＯＷＯＷ | 141,100円 | -0.2% | -49.9% | 2.13% | 49.98倍 | 0.59倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| ピーシーエー | 181,300円 | +8.9% | +6.6% | 5.24% | 19.16倍 | 1.91倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| エクサウィザー | 45,300円 | +20.3% | +999.9% | 0.00% | 95.77倍 | 15.90倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
