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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 7,430 | 7,650 | 7,400 | 7,500 | -150 | -2% | 62,600 |
| 2024/09/03 | 7,400 | 7,800 | 7,370 | 7,650 | +160 | +2.1% | 70,900 |
| 2024/09/02 | 7,560 | 7,640 | 7,430 | 7,490 | -20 | -0.3% | 52,400 |
| 2024/08/30 | 7,330 | 7,520 | 7,290 | 7,510 | +300 | +4.2% | 56,700 |
| 2024/08/29 | 7,250 | 7,380 | 7,140 | 7,210 | -240 | -3.2% | 42,700 |
| 2024/08/28 | 7,320 | 7,470 | 7,210 | 7,450 | +90 | +1.2% | 48,500 |
| 2024/08/27 | 7,260 | 7,390 | 7,150 | 7,360 | +100 | +1.4% | 43,400 |
| 2024/08/26 | 7,000 | 7,360 | 6,930 | 7,260 | +420 | +6.1% | 82,200 |
| 2024/08/23 | 6,690 | 6,840 | 6,510 | 6,840 | +200 | +3% | 43,700 |
| 2024/08/22 | 6,800 | 6,960 | 6,560 | 6,640 | -100 | -1.5% | 63,000 |
| 2024/08/21 | 6,640 | 6,880 | 6,630 | 6,740 | -90 | -1.3% | 32,400 |
| 2024/08/20 | 6,350 | 6,830 | 6,350 | 6,830 | +600 | +9.6% | 46,900 |
| 2024/08/19 | 6,400 | 6,450 | 6,220 | 6,230 | -120 | -1.9% | 28,700 |
| 2024/08/16 | 6,070 | 6,350 | 6,070 | 6,350 | +380 | +6.4% | 54,600 |
| 2024/08/15 | 6,100 | 6,110 | 5,930 | 5,970 | -90 | -1.5% | 49,600 |
| 2024/08/14 | 6,360 | 6,400 | 6,040 | 6,060 | -300 | -4.7% | 68,500 |
| 2024/08/13 | 6,150 | 6,360 | 6,010 | 6,360 | +410 | +6.9% | 70,600 |
| 2024/08/09 | 6,210 | 6,460 | 5,730 | 5,950 | -640 | -9.7% | 138,100 |
| 2024/08/08 | 6,350 | 6,750 | 6,350 | 6,590 | +310 | +4.9% | 140,000 |
| 2024/08/07 | 6,010 | 6,470 | 5,980 | 6,280 | +190 | +3.1% | 76,900 |
| 2024/08/06 | 5,780 | 6,170 | 5,780 | 6,090 | +610 | +11.1% | 67,600 |
| 2024/08/05 | 5,630 | 5,900 | 5,330 | 5,480 | -630 | -10.3% | 87,800 |
| 2024/08/02 | 6,320 | 6,320 | 6,090 | 6,110 | -610 | -9.1% | 92,500 |
| 2024/08/01 | 6,630 | 6,730 | 6,420 | 6,720 | +70 | +1.1% | 42,100 |
| 2024/07/31 | 6,890 | 6,980 | 6,480 | 6,650 | -430 | -6.1% | 92,100 |
| 2024/07/30 | 7,130 | 7,210 | 6,930 | 7,080 | +20 | +0.3% | 34,900 |
| 2024/07/29 | 6,990 | 7,150 | 6,860 | 7,060 | +170 | +2.5% | 31,600 |
| 2024/07/26 | 6,740 | 7,000 | 6,740 | 6,890 | +170 | +2.5% | 36,800 |
| 2024/07/25 | 6,810 | 6,950 | 6,690 | 6,720 | -300 | -4.3% | 59,600 |
| 2024/07/24 | 7,070 | 7,260 | 7,000 | 7,020 | -200 | -2.8% | 28,000 |
| 2024/07/23 | 7,380 | 7,460 | 7,180 | 7,220 | -10 | -0.1% | 33,700 |
| 2024/07/22 | 7,540 | 7,600 | 7,170 | 7,230 | -320 | -4.2% | 46,200 |
| 2024/07/19 | 7,570 | 7,790 | 7,550 | 7,550 | -100 | -1.3% | 64,600 |
| 2024/07/18 | 7,630 | 7,870 | 7,550 | 7,650 | +30 | +0.4% | 78,200 |
| 2024/07/17 | 7,410 | 7,620 | 7,320 | 7,620 | +330 | +4.5% | 73,600 |
| 2024/07/16 | 7,010 | 7,410 | 7,010 | 7,290 | +150 | +2.1% | 71,600 |
| 2024/07/12 | 6,400 | 7,390 | 6,390 | 7,140 | +740 | +11.6% | 220,100 |
| 2024/07/11 | 6,580 | 6,580 | 6,360 | 6,400 | -140 | -2.1% | 41,900 |
| 2024/07/10 | 6,600 | 6,600 | 6,420 | 6,540 | -20 | -0.3% | 32,300 |
| 2024/07/09 | 6,520 | 6,600 | 6,460 | 6,560 | ±0 | ±0% | 19,400 |
| 2024/07/08 | 6,610 | 6,720 | 6,520 | 6,560 | -60 | -0.9% | 29,100 |
| 2024/07/05 | 6,540 | 6,620 | 6,440 | 6,620 | +120 | +1.8% | 33,100 |
| 2024/07/04 | 6,580 | 6,580 | 6,380 | 6,500 | -20 | -0.3% | 27,800 |
| 2024/07/03 | 6,520 | 6,650 | 6,430 | 6,520 | +120 | +1.9% | 38,200 |
| 2024/07/02 | 6,400 | 6,480 | 6,360 | 6,400 | +100 | +1.6% | 27,400 |
| 2024/07/01 | 6,760 | 6,780 | 6,290 | 6,300 | -360 | -5.4% | 80,400 |
| 2024/06/28 | 6,680 | 6,850 | 6,590 | 6,660 | +80 | +1.2% | 42,000 |
| 2024/06/27 | 6,680 | 6,790 | 6,530 | 6,580 | -10 | -0.2% | 44,000 |
| 2024/06/26 | 6,520 | 6,680 | 6,500 | 6,590 | +30 | +0.5% | 22,500 |
| 2024/06/25 | 6,560 | 6,660 | 6,460 | 6,560 | ±0 | ±0% | 15,600 |
251～
300
件表示中 / 1263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 | 628,000円 | -5.4% | +45.9% | 1.43% | 35.10倍 | 9.17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 |
| アルファシステム | 376,500円 | +3.9% | +7.9% | 3.32% | 16.02倍 | 1.22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 |
| ＣＡＲＴＡ ＨＤ | 209,100円 | +3.0% | +0.7% | 0.00% | 29.39倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| セーフィー | 93,500円 | +22.3% | - | 0.00% | 519.44倍 | 6.05倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| プロシップ | 330,500円 | +8.4% | +1.2% | 1.94% | 22.82倍 | 4.70倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
