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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,000 | 5,100 | 4,845 | 4,890 | -210 | -4.1% | 74,300 |
| 2025/04/03 | 5,030 | 5,170 | 4,980 | 5,100 | -230 | -4.3% | 113,600 |
| 2025/04/02 | 5,040 | 5,370 | 5,040 | 5,330 | +300 | +6% | 54,100 |
| 2025/04/01 | 5,360 | 5,400 | 5,010 | 5,030 | -270 | -5.1% | 59,000 |
| 2025/03/31 | 5,150 | 5,350 | 5,140 | 5,300 | +10 | +0.2% | 88,500 |
| 2025/03/28 | 5,370 | 5,410 | 5,140 | 5,290 | -30 | -0.6% | 64,000 |
| 2025/03/27 | 5,280 | 5,320 | 5,200 | 5,320 | +40 | +0.8% | 41,500 |
| 2025/03/26 | 5,150 | 5,330 | 5,090 | 5,280 | +170 | +3.3% | 52,800 |
| 2025/03/25 | 5,100 | 5,200 | 5,060 | 5,110 | +110 | +2.2% | 115,800 |
| 2025/03/24 | 5,000 | 5,040 | 4,950 | 5,000 | ±0 | ±0% | 71,300 |
| 2025/03/21 | 5,010 | 5,090 | 4,980 | 5,000 | -60 | -1.2% | 37,000 |
| 2025/03/19 | 5,090 | 5,150 | 5,000 | 5,060 | -30 | -0.6% | 49,500 |
| 2025/03/18 | 5,200 | 5,220 | 5,080 | 5,090 | -50 | -1% | 43,500 |
| 2025/03/17 | 5,280 | 5,310 | 5,110 | 5,140 | -90 | -1.7% | 41,200 |
| 2025/03/14 | 5,240 | 5,280 | 5,190 | 5,230 | -80 | -1.5% | 31,200 |
| 2025/03/13 | 5,270 | 5,410 | 5,250 | 5,310 | +40 | +0.8% | 40,800 |
| 2025/03/12 | 4,925 | 5,400 | 4,925 | 5,270 | +330 | +6.7% | 92,800 |
| 2025/03/11 | 5,000 | 5,000 | 4,730 | 4,940 | -120 | -2.4% | 101,200 |
| 2025/03/10 | 5,100 | 5,110 | 5,040 | 5,060 | -40 | -0.8% | 32,000 |
| 2025/03/07 | 5,200 | 5,220 | 5,100 | 5,100 | -160 | -3% | 25,300 |
| 2025/03/06 | 5,300 | 5,350 | 5,220 | 5,260 | +60 | +1.2% | 25,400 |
| 2025/03/05 | 5,150 | 5,250 | 5,100 | 5,200 | +30 | +0.6% | 57,100 |
| 2025/03/04 | 5,340 | 5,340 | 5,130 | 5,170 | -220 | -4.1% | 63,100 |
| 2025/03/03 | 5,500 | 5,540 | 5,310 | 5,390 | -30 | -0.6% | 48,400 |
| 2025/02/28 | 5,710 | 5,710 | 5,370 | 5,420 | -300 | -5.2% | 73,600 |
| 2025/02/27 | 5,780 | 5,790 | 5,650 | 5,720 | -80 | -1.4% | 45,200 |
| 2025/02/26 | 5,760 | 5,980 | 5,750 | 5,800 | +40 | +0.7% | 59,300 |
| 2025/02/25 | 6,070 | 6,070 | 5,700 | 5,760 | -470 | -7.5% | 90,100 |
| 2025/02/21 | 6,180 | 6,300 | 6,150 | 6,230 | +50 | +0.8% | 20,000 |
| 2025/02/20 | 6,110 | 6,240 | 6,110 | 6,180 | +30 | +0.5% | 29,200 |
| 2025/02/19 | 6,090 | 6,200 | 6,030 | 6,150 | +70 | +1.2% | 19,400 |
| 2025/02/18 | 6,270 | 6,290 | 6,080 | 6,080 | -180 | -2.9% | 40,800 |
| 2025/02/17 | 6,550 | 6,580 | 6,260 | 6,260 | -200 | -3.1% | 41,200 |
| 2025/02/14 | 6,700 | 6,810 | 6,460 | 6,460 | -240 | -3.6% | 46,200 |
| 2025/02/13 | 7,200 | 7,240 | 6,600 | 6,700 | +50 | +0.8% | 107,900 |
| 2025/02/12 | 6,710 | 6,710 | 6,470 | 6,650 | +10 | +0.2% | 38,900 |
| 2025/02/10 | 6,450 | 6,650 | 6,400 | 6,640 | +190 | +2.9% | 34,200 |
| 2025/02/07 | 6,450 | 6,490 | 6,390 | 6,450 | ±0 | ±0% | 19,700 |
| 2025/02/06 | 6,390 | 6,510 | 6,340 | 6,450 | +60 | +0.9% | 33,100 |
| 2025/02/05 | 6,350 | 6,420 | 6,350 | 6,390 | +40 | +0.6% | 19,400 |
| 2025/02/04 | 6,460 | 6,530 | 6,330 | 6,350 | -100 | -1.6% | 32,800 |
| 2025/02/03 | 6,500 | 6,500 | 6,330 | 6,450 | -80 | -1.2% | 21,100 |
| 2025/01/31 | 6,520 | 6,580 | 6,460 | 6,530 | -90 | -1.4% | 31,700 |
| 2025/01/30 | 6,680 | 6,700 | 6,570 | 6,620 | -110 | -1.6% | 34,000 |
| 2025/01/29 | 6,840 | 6,960 | 6,690 | 6,730 | +10 | +0.1% | 28,300 |
| 2025/01/28 | 6,570 | 6,760 | 6,460 | 6,720 | +150 | +2.3% | 26,700 |
| 2025/01/27 | 6,620 | 6,710 | 6,560 | 6,570 | -50 | -0.8% | 19,100 |
| 2025/01/24 | 6,390 | 6,630 | 6,390 | 6,620 | +220 | +3.4% | 37,600 |
| 2025/01/23 | 6,510 | 6,510 | 6,250 | 6,400 | -110 | -1.7% | 35,900 |
| 2025/01/22 | 6,540 | 6,570 | 6,440 | 6,510 | -30 | -0.5% | 26,600 |
1～
50
件表示中 / 1155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 | 489,000円 | +18.7% | +32.3% | 1.64% | 30.67倍 | 7.17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 |
| 日シス技術 | 166,300円 | +9.1% | +11.8% | 1.62% | 17.88倍 | 3.17倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| Ｆｉｎａｔｅｘｔ | 80,100円 | +41.9% | +320.1% | 0.00% | 71.97倍 | 4.80倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| セルシス | 112,300円 | +27.1% | -15.9% | 3.21% | 19.63倍 | 6.40倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| ＮＳＷ | 271,300円 | +3.4% | +1.9% | 3.13% | 9.68倍 | 1.18倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
