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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2025/01/21 | 6,460 | 6,540 | 6,360 | 6,540 | +80 | +1.2% | 27,600 |
| 2025/01/20 | 6,350 | 6,470 | 6,290 | 6,460 | +110 | +1.7% | 29,200 |
| 2025/01/17 | 6,260 | 6,350 | 6,170 | 6,350 | +60 | +1% | 28,100 |
| 2025/01/16 | 6,350 | 6,470 | 6,280 | 6,290 | +30 | +0.5% | 25,700 |
| 2025/01/15 | 6,510 | 6,550 | 6,220 | 6,260 | -230 | -3.5% | 53,500 |
| 2025/01/14 | 6,780 | 6,780 | 6,460 | 6,490 | -290 | -4.3% | 48,600 |
| 2025/01/10 | 6,870 | 6,890 | 6,740 | 6,780 | -130 | -1.9% | 36,700 |
| 2025/01/09 | 6,930 | 6,970 | 6,860 | 6,910 | -20 | -0.3% | 31,600 |
| 2025/01/08 | 6,910 | 6,990 | 6,850 | 6,930 | -20 | -0.3% | 25,000 |
| 2025/01/07 | 6,980 | 6,980 | 6,850 | 6,950 | +110 | +1.6% | 22,100 |
| 2025/01/06 | 7,130 | 7,160 | 6,840 | 6,840 | -270 | -3.8% | 49,200 |
| 2024/12/30 | 7,310 | 7,360 | 7,110 | 7,110 | -120 | -1.7% | 22,300 |
| 2024/12/27 | 7,100 | 7,360 | 7,100 | 7,230 | +130 | +1.8% | 29,800 |
| 2024/12/26 | 7,130 | 7,190 | 7,090 | 7,100 | -30 | -0.4% | 30,800 |
| 2024/12/25 | 7,200 | 7,300 | 7,070 | 7,130 | -70 | -1% | 32,500 |
| 2024/12/24 | 7,310 | 7,330 | 7,100 | 7,200 | -70 | -1% | 21,900 |
| 2024/12/23 | 7,170 | 7,380 | 7,170 | 7,270 | +80 | +1.1% | 32,500 |
| 2024/12/20 | 7,270 | 7,380 | 7,190 | 7,190 | -80 | -1.1% | 33,000 |
| 2024/12/19 | 7,150 | 7,480 | 7,150 | 7,270 | -10 | -0.1% | 39,700 |
| 2024/12/18 | 7,330 | 7,410 | 7,280 | 7,280 | -80 | -1.1% | 40,200 |
| 2024/12/17 | 7,530 | 7,530 | 7,360 | 7,360 | -170 | -2.3% | 38,300 |
| 2024/12/16 | 7,580 | 7,700 | 7,470 | 7,530 | -50 | -0.7% | 21,000 |
| 2024/12/13 | 7,600 | 7,880 | 7,580 | 7,580 | -70 | -0.9% | 37,000 |
| 2024/12/12 | 7,630 | 7,870 | 7,630 | 7,650 | -30 | -0.4% | 38,800 |
| 2024/12/11 | 7,670 | 7,760 | 7,620 | 7,680 | -30 | -0.4% | 21,500 |
| 2024/12/10 | 7,680 | 7,790 | 7,620 | 7,710 | -90 | -1.2% | 42,900 |
| 2024/12/09 | 7,540 | 7,960 | 7,500 | 7,800 | +560 | +7.7% | 104,000 |
| 2024/12/06 | 7,360 | 7,370 | 7,240 | 7,240 | -120 | -1.6% | 25,700 |
| 2024/12/05 | 7,500 | 7,600 | 7,360 | 7,360 | -160 | -2.1% | 28,800 |
| 2024/12/04 | 7,340 | 7,520 | 7,250 | 7,520 | +210 | +2.9% | 26,400 |
| 2024/12/03 | 7,360 | 7,370 | 7,260 | 7,310 | +60 | +0.8% | 20,700 |
| 2024/12/02 | 7,060 | 7,390 | 7,010 | 7,250 | +170 | +2.4% | 48,800 |
| 2024/11/29 | 7,230 | 7,270 | 7,010 | 7,080 | -150 | -2.1% | 21,000 |
| 2024/11/28 | 6,830 | 7,250 | 6,830 | 7,230 | +330 | +4.8% | 52,900 |
| 2024/11/27 | 7,030 | 7,030 | 6,800 | 6,900 | -170 | -2.4% | 30,900 |
| 2024/11/26 | 7,160 | 7,250 | 6,930 | 7,070 | -60 | -0.8% | 40,100 |
| 2024/11/25 | 7,040 | 7,260 | 6,880 | 7,130 | +130 | +1.9% | 184,300 |
| 2024/11/22 | 6,920 | 7,440 | 6,920 | 7,000 | +80 | +1.2% | 66,300 |
| 2024/11/21 | 7,230 | 7,300 | 6,900 | 6,920 | -610 | -8.1% | 82,700 |
| 2024/11/20 | 7,510 | 7,830 | 7,340 | 7,530 | +20 | +0.3% | 118,600 |
| 2024/11/19 | 6,810 | 7,510 | 6,710 | 7,510 | +1,000 | +15.4% | 195,300 |
| 2024/11/18 | 6,990 | 6,990 | 6,510 | 6,510 | -490 | -7% | 53,300 |
| 2024/11/15 | 6,800 | 7,020 | 6,620 | 7,000 | +280 | +4.2% | 77,500 |
| 2024/11/14 | 6,650 | 6,750 | 6,480 | 6,720 | -20 | -0.3% | 67,600 |
| 2024/11/13 | 7,300 | 7,410 | 6,690 | 6,740 | -880 | -11.5% | 164,900 |
| 2024/11/12 | 7,700 | 7,940 | 7,550 | 7,620 | -170 | -2.2% | 66,300 |
| 2024/11/11 | 7,620 | 7,790 | 7,550 | 7,790 | +120 | +1.6% | 34,000 |
| 2024/11/08 | 7,560 | 7,820 | 7,480 | 7,670 | +150 | +2% | 43,100 |
51～
100
件表示中 / 1157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 | 480,500円 | +18.7% | +32.3% | 1.66% | 30.13倍 | 7.05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 | 163,800円 | +9.1% | +11.8% | 1.65% | 17.61倍 | 3.12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 |
| 菱友システム | 629,000円 | +14.7% | +30.7% | 2.54% | 12.53倍 | 2.28倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| プレイド | 98,000円 | +23.5% | +117.4% | 0.00% | 99.59倍 | 12.69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 |
| ＮＳＷ | 267,100円 | +3.4% | +1.9% | 3.18% | 9.53倍 | 1.16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
