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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 6,810 | 6,950 | 6,690 | 6,720 | -300 | -4.3% | 59,600 |
| 2024/07/24 | 7,070 | 7,260 | 7,000 | 7,020 | -200 | -2.8% | 28,000 |
| 2024/07/23 | 7,380 | 7,460 | 7,180 | 7,220 | -10 | -0.1% | 33,700 |
| 2024/07/22 | 7,540 | 7,600 | 7,170 | 7,230 | -320 | -4.2% | 46,200 |
| 2024/07/19 | 7,570 | 7,790 | 7,550 | 7,550 | -100 | -1.3% | 64,600 |
| 2024/07/18 | 7,630 | 7,870 | 7,550 | 7,650 | +30 | +0.4% | 78,200 |
| 2024/07/17 | 7,410 | 7,620 | 7,320 | 7,620 | +330 | +4.5% | 73,600 |
| 2024/07/16 | 7,010 | 7,410 | 7,010 | 7,290 | +150 | +2.1% | 71,600 |
| 2024/07/12 | 6,400 | 7,390 | 6,390 | 7,140 | +740 | +11.6% | 220,100 |
| 2024/07/11 | 6,580 | 6,580 | 6,360 | 6,400 | -140 | -2.1% | 41,900 |
| 2024/07/10 | 6,600 | 6,600 | 6,420 | 6,540 | -20 | -0.3% | 32,300 |
| 2024/07/09 | 6,520 | 6,600 | 6,460 | 6,560 | ±0 | ±0% | 19,400 |
| 2024/07/08 | 6,610 | 6,720 | 6,520 | 6,560 | -60 | -0.9% | 29,100 |
| 2024/07/05 | 6,540 | 6,620 | 6,440 | 6,620 | +120 | +1.8% | 33,100 |
| 2024/07/04 | 6,580 | 6,580 | 6,380 | 6,500 | -20 | -0.3% | 27,800 |
| 2024/07/03 | 6,520 | 6,650 | 6,430 | 6,520 | +120 | +1.9% | 38,200 |
| 2024/07/02 | 6,400 | 6,480 | 6,360 | 6,400 | +100 | +1.6% | 27,400 |
| 2024/07/01 | 6,760 | 6,780 | 6,290 | 6,300 | -360 | -5.4% | 80,400 |
| 2024/06/28 | 6,680 | 6,850 | 6,590 | 6,660 | +80 | +1.2% | 42,000 |
| 2024/06/27 | 6,680 | 6,790 | 6,530 | 6,580 | -10 | -0.2% | 44,000 |
| 2024/06/26 | 6,520 | 6,680 | 6,500 | 6,590 | +30 | +0.5% | 22,500 |
| 2024/06/25 | 6,560 | 6,660 | 6,460 | 6,560 | ±0 | ±0% | 15,600 |
| 2024/06/24 | 6,570 | 6,790 | 6,550 | 6,560 | -50 | -0.8% | 16,900 |
| 2024/06/21 | 6,540 | 6,750 | 6,540 | 6,610 | +70 | +1.1% | 29,000 |
| 2024/06/20 | 6,560 | 6,660 | 6,460 | 6,540 | -20 | -0.3% | 18,800 |
| 2024/06/19 | 6,570 | 6,640 | 6,520 | 6,560 | -30 | -0.5% | 17,100 |
| 2024/06/18 | 6,700 | 6,730 | 6,560 | 6,590 | -30 | -0.5% | 17,600 |
| 2024/06/17 | 6,630 | 6,730 | 6,510 | 6,620 | -30 | -0.5% | 27,800 |
| 2024/06/14 | 6,540 | 6,690 | 6,410 | 6,650 | -50 | -0.7% | 55,400 |
| 2024/06/13 | 6,460 | 6,740 | 6,460 | 6,700 | +300 | +4.7% | 55,900 |
| 2024/06/12 | 6,580 | 6,620 | 6,330 | 6,400 | -160 | -2.4% | 39,700 |
| 2024/06/11 | 6,280 | 6,700 | 6,260 | 6,560 | +280 | +4.5% | 61,600 |
| 2024/06/10 | 6,640 | 6,700 | 6,280 | 6,280 | -360 | -5.4% | 73,000 |
| 2024/06/07 | 6,610 | 6,720 | 6,530 | 6,640 | -70 | -1% | 32,500 |
| 2024/06/06 | 6,800 | 6,800 | 6,660 | 6,710 | -60 | -0.9% | 28,600 |
| 2024/06/05 | 6,830 | 7,050 | 6,710 | 6,770 | -100 | -1.5% | 58,000 |
| 2024/06/04 | 6,510 | 7,000 | 6,510 | 6,870 | +270 | +4.1% | 96,000 |
| 2024/06/03 | 6,330 | 6,650 | 6,320 | 6,600 | +360 | +5.8% | 65,600 |
| 2024/05/31 | 5,950 | 6,270 | 5,930 | 6,240 | +220 | +3.7% | 70,500 |
| 2024/05/30 | 5,980 | 6,130 | 5,910 | 6,020 | -30 | -0.5% | 78,500 |
| 2024/05/29 | 6,280 | 6,280 | 6,020 | 6,050 | -430 | -6.6% | 105,200 |
| 2024/05/28 | 6,520 | 6,660 | 6,410 | 6,480 | -30 | -0.5% | 53,200 |
| 2024/05/27 | 6,400 | 6,600 | 6,300 | 6,510 | +40 | +0.6% | 76,700 |
| 2024/05/24 | 6,340 | 6,690 | 6,180 | 6,470 | ±0 | ±0% | 76,700 |
| 2024/05/23 | 6,500 | 6,570 | 6,400 | 6,470 | -100 | -1.5% | 87,900 |
| 2024/05/22 | 6,880 | 6,880 | 6,530 | 6,570 | -430 | -6.1% | 153,100 |
| 2024/05/21 | 7,290 | 7,500 | 7,000 | 7,000 | -260 | -3.6% | 126,400 |
| 2024/05/20 | 7,730 | 7,730 | 7,240 | 7,260 | -400 | -5.2% | 139,700 |
| 2024/05/17 | 7,870 | 7,870 | 7,650 | 7,660 | -240 | -3% | 58,100 |
| 2024/05/16 | 7,860 | 8,060 | 7,840 | 7,900 | +180 | +2.3% | 46,100 |
201～
250
件表示中 / 1187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 | 461,500円 | +18.7% | +32.3% | 1.73% | 28.95倍 | 6.74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 |
| ピーシーエー | 178,100円 | +8.9% | +6.6% | 5.33% | 18.83倍 | 1.88倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| 菱友システム | 604,000円 | -0.6% | +0.6% | 2.81% | 11.32倍 | 2.01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 |
| ソラコム | 85,000円 | +20.1% | -9.5% | 0.00% | 91.40倍 | 3.82倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＣＡＲＴＡ ＨＤ | 151,400円 | +3.0% | +0.7% | 3.83% | 21.28倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
