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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 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 |
| 2022/10/11 | 6,690 | 6,690 | 6,440 | 6,490 | -285 | -4.2% | 57,800 |
| 2022/10/07 | 6,445 | 6,815 | 6,445 | 6,775 | +280 | +4.3% | 91,000 |
| 2022/10/06 | 6,695 | 6,820 | 6,465 | 6,495 | -200 | -3% | 132,200 |
| 2022/10/05 | 6,730 | 6,835 | 6,640 | 6,695 | -25 | -0.4% | 54,000 |
| 2022/10/04 | 6,825 | 6,855 | 6,635 | 6,720 | +110 | +1.7% | 59,600 |
| 2022/10/03 | 6,375 | 6,680 | 6,240 | 6,610 | +190 | +3% | 50,800 |
| 2022/09/30 | 6,260 | 6,430 | 6,140 | 6,420 | +110 | +1.7% | 76,400 |
| 2022/09/29 | 6,370 | 6,370 | 6,225 | 6,310 | +210 | +3.4% | 26,800 |
| 2022/09/28 | 6,250 | 6,300 | 6,075 | 6,100 | -255 | -4% | 41,000 |
| 2022/09/27 | 6,315 | 6,445 | 6,250 | 6,355 | +190 | +3.1% | 49,000 |
| 2022/09/26 | 6,210 | 6,350 | 6,120 | 6,165 | -215 | -3.4% | 66,200 |
| 2022/09/22 | 6,450 | 6,500 | 6,300 | 6,380 | -140 | -2.1% | 62,600 |
| 2022/09/21 | 6,680 | 6,680 | 6,340 | 6,520 | -225 | -3.3% | 78,800 |
| 2022/09/20 | 6,900 | 6,990 | 6,725 | 6,745 | -245 | -3.5% | 50,400 |
| 2022/09/16 | 7,050 | 7,160 | 6,840 | 6,990 | -270 | -3.7% | 160,600 |
| 2022/09/15 | 7,570 | 7,570 | 7,215 | 7,260 | -310 | -4.1% | 84,400 |
651～
700
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
