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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 7,890 | 7,890 | 7,580 | 7,600 | -90 | -1.2% | 33,200 |
| 2022/12/21 | 7,505 | 7,780 | 7,375 | 7,690 | +90 | +1.2% | 52,800 |
| 2022/12/20 | 8,220 | 8,220 | 7,505 | 7,600 | -375 | -4.7% | 156,200 |
| 2022/12/19 | 7,750 | 8,005 | 7,615 | 7,975 | +75 | +0.9% | 64,000 |
| 2022/12/16 | 8,355 | 8,385 | 7,900 | 7,900 | -655 | -7.7% | 119,600 |
| 2022/12/15 | 8,550 | 8,710 | 8,475 | 8,555 | -25 | -0.3% | 63,200 |
| 2022/12/14 | 8,325 | 8,660 | 8,300 | 8,580 | +255 | +3.1% | 61,400 |
| 2022/12/13 | 8,335 | 8,540 | 8,160 | 8,325 | +55 | +0.7% | 72,000 |
| 2022/12/12 | 8,405 | 8,505 | 8,215 | 8,270 | -145 | -1.7% | 70,000 |
| 2022/12/09 | 8,200 | 8,435 | 8,100 | 8,415 | +215 | +2.6% | 65,600 |
| 2022/12/08 | 7,960 | 8,260 | 7,685 | 8,200 | +245 | +3.1% | 111,800 |
| 2022/12/07 | 8,220 | 8,390 | 7,955 | 7,955 | -465 | -5.5% | 90,000 |
| 2022/12/06 | 8,390 | 8,450 | 8,110 | 8,420 | -85 | -1% | 96,600 |
| 2022/12/05 | 8,275 | 8,895 | 8,225 | 8,505 | +200 | +2.4% | 119,200 |
| 2022/12/02 | 8,650 | 8,650 | 8,290 | 8,305 | -205 | -2.4% | 53,800 |
| 2022/12/01 | 8,365 | 8,795 | 8,265 | 8,510 | +545 | +6.8% | 202,000 |
| 2022/11/30 | 8,335 | 8,350 | 7,955 | 7,965 | -295 | -3.6% | 64,800 |
| 2022/11/29 | 8,280 | 8,370 | 8,165 | 8,260 | -185 | -2.2% | 45,800 |
| 2022/11/28 | 8,200 | 8,480 | 8,135 | 8,445 | +150 | +1.8% | 45,200 |
| 2022/11/25 | 8,285 | 8,435 | 8,145 | 8,295 | -25 | -0.3% | 72,600 |
| 2022/11/24 | 7,810 | 8,325 | 7,810 | 8,320 | +595 | +7.7% | 117,000 |
| 2022/11/22 | 7,990 | 8,140 | 7,695 | 7,725 | -345 | -4.3% | 91,000 |
| 2022/11/21 | 8,175 | 8,215 | 7,925 | 8,070 | -105 | -1.3% | 78,600 |
| 2022/11/18 | 8,510 | 8,570 | 8,050 | 8,175 | -345 | -4% | 119,400 |
| 2022/11/17 | 8,450 | 8,550 | 8,250 | 8,520 | -55 | -0.6% | 111,400 |
| 2022/11/16 | 7,745 | 8,640 | 7,745 | 8,575 | +885 | +11.5% | 313,400 |
| 2022/11/15 | 7,200 | 8,235 | 7,065 | 7,690 | +425 | +5.8% | 394,600 |
| 2022/11/14 | 7,275 | 7,610 | 7,195 | 7,265 | +100 | +1.4% | 136,600 |
| 2022/11/11 | 7,090 | 7,255 | 6,990 | 7,165 | +325 | +4.8% | 143,600 |
| 2022/11/10 | 6,835 | 6,840 | 6,655 | 6,840 | +5 | +0.1% | 36,600 |
| 2022/11/09 | 6,915 | 7,045 | 6,810 | 6,835 | -190 | -2.7% | 55,000 |
| 2022/11/08 | 6,895 | 7,075 | 6,780 | 7,025 | +305 | +4.5% | 115,000 |
| 2022/11/07 | 6,750 | 6,825 | 6,655 | 6,720 | -70 | -1% | 42,200 |
| 2022/11/04 | 6,895 | 6,905 | 6,690 | 6,790 | -160 | -2.3% | 50,200 |
| 2022/11/02 | 7,010 | 7,010 | 6,865 | 6,950 | -60 | -0.9% | 39,000 |
| 2022/11/01 | 6,970 | 7,040 | 6,860 | 7,010 | +40 | +0.6% | 48,000 |
| 2022/10/31 | 7,060 | 7,140 | 6,765 | 6,970 | ±0 | ±0% | 62,200 |
| 2022/10/28 | 7,075 | 7,075 | 6,895 | 6,970 | -45 | -0.6% | 31,000 |
| 2022/10/27 | 7,035 | 7,045 | 6,815 | 7,015 | ±0 | ±0% | 44,200 |
| 2022/10/26 | 7,050 | 7,245 | 6,970 | 7,015 | -30 | -0.4% | 59,000 |
| 2022/10/25 | 6,900 | 7,275 | 6,900 | 7,045 | +155 | +2.2% | 86,200 |
| 2022/10/24 | 6,755 | 6,915 | 6,685 | 6,890 | +205 | +3.1% | 44,600 |
| 2022/10/21 | 6,620 | 6,720 | 6,435 | 6,685 | +65 | +1% | 54,600 |
| 2022/10/20 | 6,420 | 6,660 | 6,420 | 6,620 | +55 | +0.8% | 31,600 |
| 2022/10/19 | 6,480 | 6,605 | 6,435 | 6,565 | +75 | +1.2% | 35,800 |
| 2022/10/18 | 6,330 | 6,530 | 6,330 | 6,490 | +195 | +3.1% | 45,400 |
| 2022/10/17 | 6,205 | 6,295 | 6,150 | 6,295 | +45 | +0.7% | 30,400 |
| 2022/10/14 | 6,365 | 6,450 | 6,215 | 6,250 | +35 | +0.6% | 35,800 |
| 2022/10/13 | 6,260 | 6,280 | 6,155 | 6,215 | -150 | -2.4% | 34,000 |
| 2022/10/12 | 6,440 | 6,440 | 6,285 | 6,365 | -125 | -1.9% | 41,800 |
601～
650
件表示中 / 1195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 | 588,000円 | +18.7% | +32.3% | 1.36% | 36.88倍 | 8.59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 |
| グローセキュ | 324,500円 | +25.0% | +39.6% | 0.92% | 34.38倍 | 15.83倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＨＥＮＮＧＥ | 151,000円 | +30.1% | +75.0% | 0.26% | 38.52倍 | 13.21倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| アルファシステム | 345,000円 | +3.9% | +7.9% | 3.62% | 14.68倍 | 1.11倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| プレイド | 117,700円 | +23.5% | +552.2% | 0.00% | 48.04倍 | 12.34倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
