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 |
---|---|---|---|---|---|---|---|
2021/01/06 | 19,000 | 21,880 | 18,950 | 21,420 | +2,420 | +12.7% | 326,000 |
2021/01/05 | 18,210 | 19,660 | 17,860 | 19,000 | +390 | +2.1% | 161,900 |
2021/01/04 | 17,400 | 18,650 | 17,100 | 18,610 | +1,490 | +8.7% | 112,500 |
2020/12/30 | 16,810 | 17,310 | 16,720 | 17,120 | +20 | +0.1% | 34,500 |
2020/12/29 | 16,650 | 17,100 | 16,310 | 17,100 | +650 | +4% | 43,600 |
2020/12/28 | 17,200 | 17,200 | 16,390 | 16,450 | +50 | +0.3% | 58,500 |
2020/12/25 | 16,870 | 16,950 | 16,180 | 16,400 | -540 | -3.2% | 61,900 |
2020/12/24 | 17,200 | 17,300 | 16,760 | 16,940 | -260 | -1.5% | 44,300 |
2020/12/23 | 17,670 | 17,920 | 16,860 | 17,200 | -430 | -2.4% | 74,200 |
2020/12/22 | 17,600 | 18,630 | 17,360 | 17,630 | -130 | -0.7% | 118,300 |
2020/12/21 | 17,620 | 18,240 | 17,610 | 17,760 | -240 | -1.3% | 41,400 |
2020/12/18 | 19,280 | 19,380 | 17,400 | 18,000 | -1,080 | -5.7% | 135,600 |
2020/12/17 | 18,320 | 19,180 | 17,860 | 19,080 | +650 | +3.5% | 127,600 |
2020/12/16 | 17,680 | 19,670 | 17,550 | 18,430 | +600 | +3.4% | 234,800 |
2020/12/15 | 16,390 | 17,850 | 16,390 | 17,830 | +1,290 | +7.8% | 122,400 |
2020/12/14 | 16,880 | 17,330 | 16,410 | 16,540 | -400 | -2.4% | 45,200 |
2020/12/11 | 16,010 | 17,110 | 15,830 | 16,940 | +1,140 | +7.2% | 84,600 |
2020/12/10 | 16,450 | 16,500 | 15,780 | 15,800 | -960 | -5.7% | 72,400 |
2020/12/09 | 16,690 | 17,260 | 16,450 | 16,760 | -180 | -1.1% | 36,800 |
2020/12/08 | 15,800 | 17,140 | 15,640 | 16,940 | +810 | +5% | 71,300 |
2020/12/07 | 16,800 | 16,900 | 15,910 | 16,130 | -660 | -3.9% | 60,500 |
2020/12/04 | 16,860 | 17,340 | 16,300 | 16,790 | -280 | -1.6% | 86,600 |
2020/12/03 | 18,000 | 18,280 | 17,000 | 17,070 | -1,390 | -7.5% | 115,800 |
2020/12/02 | 19,080 | 19,240 | 18,210 | 18,460 | -650 | -3.4% | 103,700 |
2020/12/01 | 18,500 | 19,350 | 17,860 | 19,110 | +760 | +4.1% | 196,800 |
2020/11/30 | 17,350 | 18,420 | 17,070 | 18,350 | +1,160 | +6.7% | 149,600 |
2020/11/27 | 16,510 | 17,240 | 16,490 | 17,190 | +700 | +4.2% | 94,900 |
2020/11/26 | 16,680 | 17,280 | 16,480 | 16,490 | -390 | -2.3% | 101,000 |
2020/11/25 | 17,500 | 17,500 | 16,880 | 16,880 | -640 | -3.7% | 112,400 |
2020/11/24 | 18,220 | 18,300 | 16,810 | 17,520 | -310 | -1.7% | 205,900 |
2020/11/20 | 16,120 | 18,360 | 16,120 | 17,830 | +2,790 | +18.6% | 471,700 |
2020/11/19 | 15,000 | 15,600 | 14,510 | 15,040 | -130 | -0.9% | 127,400 |
2020/11/18 | 15,730 | 16,160 | 14,910 | 15,170 | -560 | -3.6% | 96,500 |
2020/11/17 | 17,000 | 17,020 | 15,600 | 15,730 | -1,610 | -9.3% | 132,300 |
2020/11/16 | 17,790 | 17,800 | 16,690 | 17,340 | +240 | +1.4% | 91,800 |
2020/11/13 | 17,930 | 18,880 | 17,090 | 17,100 | -830 | -4.6% | 183,600 |
2020/11/12 | 19,500 | 19,750 | 16,790 | 17,930 | -650 | -3.5% | 271,700 |
2020/11/11 | 17,810 | 19,020 | 17,800 | 18,580 | -30 | -0.2% | 126,300 |
2020/11/10 | 19,880 | 20,010 | 18,470 | 18,610 | -1,320 | -6.6% | 121,900 |
2020/11/09 | 21,700 | 21,700 | 19,410 | 19,930 | -1,010 | -4.8% | 178,200 |
2020/11/06 | 21,460 | 21,640 | 20,400 | 20,940 | +1,090 | +5.5% | 157,500 |
2020/11/05 | 20,060 | 21,050 | 19,610 | 19,850 | +990 | +5.2% | 152,600 |
2020/11/04 | 17,000 | 20,530 | 17,000 | 18,860 | +1,540 | +8.9% | 151,600 |
2020/11/02 | 18,000 | 18,000 | 16,810 | 17,320 | -880 | -4.8% | 69,800 |
2020/10/30 | 19,500 | 19,500 | 18,120 | 18,200 | -1,600 | -8.1% | 71,100 |
2020/10/29 | 19,950 | 20,490 | 19,300 | 19,800 | -440 | -2.2% | 36,700 |
2020/10/28 | 20,570 | 21,570 | 20,150 | 20,240 | -120 | -0.6% | 47,500 |
2020/10/27 | 20,130 | 20,960 | 19,910 | 20,360 | -770 | -3.6% | 58,900 |
2020/10/26 | 20,840 | 22,600 | 20,680 | 21,130 | +790 | +3.9% | 156,700 |
2020/10/23 | 19,180 | 22,280 | 19,000 | 20,340 | +1,140 | +5.9% | 233,500 |
951~
1000
件表示中 / 1067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 | 692,000円 | +18.7% | - | 1.16% | 43.75倍 | 10.40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 |
QPS研究 | 156,500円 | +91.2% | -85.5% | 0.00% | - | 6.90倍 |
|
九州大発祥のベンチャー。小型SAR衛星を開発・製造し宇宙から撮影した画像データを販売 |
福井コンピ | 280,700円 | +0.1% | -4.3% | 2.49% | 16.25倍 | 2.31倍 |
|
建築・測量土木CADで首位。3次元技術に強く、BIM/CIM深耕中。投票調査装置も |
フィックスタース | 169,300円 | +16.3% | +12.8% | 1.06% | 28.70倍 | 8.11倍 |
|
プログラム高速化技術に強み。受託が屋台骨。AIコードレビュー技術や量子技術も事業拡大 |
クレスコ | 124,900円 | +10.9% | +6.0% | 3.04% | 12.87倍 | 1.78倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム