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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 7,690 | 7,700 | 7,470 | 7,550 | -60 | -0.8% | 18,900 |
| 2024/11/01 | 7,600 | 7,740 | 7,500 | 7,610 | -140 | -1.8% | 24,200 |
| 2024/10/31 | 7,630 | 7,800 | 7,500 | 7,750 | +120 | +1.6% | 22,600 |
| 2024/10/30 | 7,760 | 7,850 | 7,460 | 7,630 | +20 | +0.3% | 28,600 |
| 2024/10/29 | 7,220 | 7,640 | 7,220 | 7,610 | +390 | +5.4% | 30,500 |
| 2024/10/28 | 6,870 | 7,310 | 6,870 | 7,220 | +280 | +4% | 27,000 |
| 2024/10/25 | 7,200 | 7,200 | 6,920 | 6,940 | -210 | -2.9% | 26,900 |
| 2024/10/24 | 7,130 | 7,190 | 7,020 | 7,150 | ±0 | ±0% | 26,100 |
| 2024/10/23 | 7,260 | 7,260 | 6,930 | 7,150 | -230 | -3.1% | 65,000 |
| 2024/10/22 | 7,780 | 7,800 | 7,280 | 7,380 | -450 | -5.7% | 51,100 |
| 2024/10/21 | 7,730 | 7,910 | 7,710 | 7,830 | +140 | +1.8% | 21,500 |
| 2024/10/18 | 7,860 | 7,970 | 7,620 | 7,690 | -140 | -1.8% | 39,900 |
| 2024/10/17 | 7,650 | 7,920 | 7,610 | 7,830 | +180 | +2.4% | 81,000 |
| 2024/10/16 | 7,330 | 7,760 | 7,260 | 7,650 | +170 | +2.3% | 101,400 |
| 2024/10/15 | 7,020 | 7,480 | 6,960 | 7,480 | +470 | +6.7% | 86,000 |
| 2024/10/11 | 6,950 | 7,450 | 6,950 | 7,010 | +20 | +0.3% | 77,600 |
| 2024/10/10 | 7,020 | 7,080 | 6,950 | 6,990 | -20 | -0.3% | 22,200 |
| 2024/10/09 | 7,230 | 7,230 | 6,990 | 7,010 | -160 | -2.2% | 31,400 |
| 2024/10/08 | 6,720 | 7,220 | 6,650 | 7,170 | +350 | +5.1% | 70,500 |
| 2024/10/07 | 7,000 | 7,050 | 6,760 | 6,820 | -80 | -1.2% | 53,700 |
| 2024/10/04 | 6,850 | 7,040 | 6,850 | 6,900 | -20 | -0.3% | 34,500 |
| 2024/10/03 | 7,000 | 7,000 | 6,870 | 6,920 | +60 | +0.9% | 30,000 |
| 2024/10/02 | 7,040 | 7,060 | 6,860 | 6,860 | -330 | -4.6% | 48,500 |
| 2024/10/01 | 7,180 | 7,230 | 7,050 | 7,190 | +40 | +0.6% | 21,500 |
| 2024/09/30 | 7,110 | 7,320 | 7,050 | 7,150 | -210 | -2.9% | 29,300 |
| 2024/09/27 | 7,400 | 7,480 | 7,300 | 7,360 | -40 | -0.5% | 31,900 |
| 2024/09/26 | 7,450 | 7,500 | 7,310 | 7,400 | -50 | -0.7% | 41,300 |
| 2024/09/25 | 7,760 | 7,760 | 7,450 | 7,450 | -340 | -4.4% | 49,300 |
| 2024/09/24 | 7,820 | 7,990 | 7,660 | 7,790 | +270 | +3.6% | 71,800 |
| 2024/09/20 | 7,700 | 7,700 | 7,460 | 7,520 | -40 | -0.5% | 43,700 |
| 2024/09/19 | 7,350 | 7,640 | 7,260 | 7,560 | +310 | +4.3% | 46,200 |
| 2024/09/18 | 7,480 | 7,480 | 7,230 | 7,250 | -130 | -1.8% | 33,200 |
| 2024/09/17 | 7,340 | 7,430 | 7,210 | 7,380 | +30 | +0.4% | 33,000 |
| 2024/09/13 | 7,700 | 7,700 | 7,350 | 7,350 | -240 | -3.2% | 24,600 |
| 2024/09/12 | 7,600 | 7,770 | 7,530 | 7,590 | +140 | +1.9% | 40,900 |
| 2024/09/11 | 7,300 | 7,540 | 7,270 | 7,450 | +150 | +2.1% | 47,800 |
| 2024/09/10 | 7,350 | 7,440 | 7,300 | 7,300 | -60 | -0.8% | 29,300 |
| 2024/09/09 | 7,160 | 7,440 | 7,120 | 7,360 | -100 | -1.3% | 37,900 |
| 2024/09/06 | 7,590 | 7,720 | 7,400 | 7,460 | -160 | -2.1% | 50,800 |
| 2024/09/05 | 7,350 | 7,810 | 7,350 | 7,620 | +120 | +1.6% | 56,800 |
| 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 |
101～
150
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
