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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 9,210 | 9,390 | 8,830 | 8,870 | -240 | -2.6% | 63,600 |
| 2024/04/09 | 9,190 | 9,220 | 8,960 | 9,110 | -80 | -0.9% | 29,100 |
| 2024/04/08 | 9,130 | 9,320 | 9,060 | 9,190 | +210 | +2.3% | 59,300 |
| 2024/04/05 | 8,690 | 9,000 | 8,550 | 8,980 | +140 | +1.6% | 62,800 |
| 2024/04/04 | 9,100 | 9,200 | 8,820 | 8,840 | -220 | -2.4% | 60,000 |
| 2024/04/03 | 9,120 | 9,430 | 8,920 | 9,060 | -60 | -0.7% | 86,600 |
| 2024/04/02 | 9,030 | 9,210 | 8,930 | 9,120 | -60 | -0.7% | 67,200 |
| 2024/04/01 | 9,080 | 9,330 | 8,990 | 9,180 | +100 | +1.1% | 35,800 |
| 2024/03/29 | 9,030 | 9,250 | 8,900 | 9,080 | +190 | +2.1% | 56,000 |
| 2024/03/28 | 8,810 | 9,020 | 8,670 | 8,890 | +190 | +2.2% | 57,900 |
| 2024/03/27 | 9,080 | 9,080 | 8,700 | 8,700 | -270 | -3% | 36,800 |
| 2024/03/26 | 8,690 | 9,030 | 8,600 | 8,970 | +370 | +4.3% | 51,100 |
| 2024/03/25 | 8,900 | 8,920 | 8,600 | 8,600 | -310 | -3.5% | 45,000 |
| 2024/03/22 | 9,140 | 9,140 | 8,910 | 8,910 | -310 | -3.4% | 39,700 |
| 2024/03/21 | 9,130 | 9,310 | 9,130 | 9,220 | +130 | +1.4% | 41,900 |
| 2024/03/19 | 9,090 | 9,120 | 8,930 | 9,090 | ±0 | ±0% | 24,100 |
| 2024/03/18 | 9,000 | 9,110 | 8,840 | 9,090 | +240 | +2.7% | 27,600 |
| 2024/03/15 | 8,980 | 9,000 | 8,790 | 8,850 | -240 | -2.6% | 46,100 |
| 2024/03/14 | 9,170 | 9,250 | 8,960 | 9,090 | -70 | -0.8% | 28,000 |
| 2024/03/13 | 9,330 | 9,340 | 9,070 | 9,160 | +10 | +0.1% | 58,700 |
| 2024/03/12 | 8,840 | 9,180 | 8,760 | 9,150 | +280 | +3.2% | 36,200 |
| 2024/03/11 | 8,750 | 8,900 | 8,680 | 8,870 | -30 | -0.3% | 50,500 |
| 2024/03/08 | 8,900 | 9,010 | 8,830 | 8,900 | -100 | -1.1% | 54,500 |
| 2024/03/07 | 9,250 | 9,280 | 8,980 | 9,000 | -190 | -2.1% | 66,400 |
| 2024/03/06 | 9,250 | 9,540 | 9,150 | 9,190 | -90 | -1% | 110,500 |
| 2024/03/05 | 10,100 | 10,130 | 9,220 | 9,280 | -940 | -9.2% | 251,600 |
| 2024/03/04 | 10,320 | 10,330 | 10,120 | 10,220 | -100 | -1% | 40,800 |
| 2024/03/01 | 10,370 | 10,520 | 10,220 | 10,320 | +10 | +0.1% | 36,000 |
| 2024/02/29 | 10,470 | 10,520 | 10,220 | 10,310 | -160 | -1.5% | 38,400 |
| 2024/02/28 | 10,590 | 10,700 | 10,330 | 10,470 | -230 | -2.1% | 37,900 |
| 2024/02/27 | 9,950 | 10,850 | 9,840 | 10,700 | +800 | +8.1% | 129,000 |
| 2024/02/26 | 9,990 | 10,330 | 9,670 | 9,900 | -30 | -0.3% | 93,800 |
| 2024/02/22 | 10,030 | 10,120 | 9,780 | 9,930 | -30 | -0.3% | 82,700 |
| 2024/02/21 | 10,160 | 10,220 | 9,940 | 9,960 | -360 | -3.5% | 62,100 |
| 2024/02/20 | 10,420 | 10,550 | 10,280 | 10,320 | -150 | -1.4% | 37,600 |
| 2024/02/19 | 10,670 | 10,790 | 10,370 | 10,470 | -310 | -2.9% | 50,100 |
| 2024/02/16 | 10,650 | 11,090 | 10,470 | 10,780 | +190 | +1.8% | 71,600 |
| 2024/02/15 | 10,150 | 10,850 | 10,020 | 10,590 | +520 | +5.2% | 117,100 |
| 2024/02/14 | 10,510 | 10,820 | 9,930 | 10,070 | -960 | -8.7% | 285,000 |
| 2024/02/13 | 10,630 | 11,220 | 10,470 | 11,030 | +560 | +5.3% | 125,100 |
| 2024/02/09 | 10,290 | 10,720 | 10,290 | 10,470 | +180 | +1.7% | 51,700 |
| 2024/02/08 | 10,040 | 10,320 | 9,920 | 10,290 | +250 | +2.5% | 35,000 |
| 2024/02/07 | 10,090 | 10,180 | 9,930 | 10,040 | -70 | -0.7% | 38,900 |
| 2024/02/06 | 10,380 | 10,380 | 10,030 | 10,110 | -300 | -2.9% | 32,100 |
| 2024/02/05 | 10,180 | 10,440 | 10,150 | 10,410 | +200 | +2% | 41,000 |
| 2024/02/02 | 10,170 | 10,590 | 10,140 | 10,210 | +60 | +0.6% | 51,100 |
| 2024/02/01 | 10,250 | 10,450 | 10,150 | 10,150 | -110 | -1.1% | 29,100 |
| 2024/01/31 | 10,230 | 10,270 | 10,050 | 10,260 | +30 | +0.3% | 34,900 |
| 2024/01/30 | 10,300 | 10,410 | 10,210 | 10,230 | +80 | +0.8% | 39,800 |
| 2024/01/29 | 10,310 | 10,310 | 10,070 | 10,150 | -60 | -0.6% | 16,900 |
351～
400
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
