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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 6,390 | 6,400 | 6,240 | 6,280 | -50 | -0.8% | 22,000 |
| 2025/09/11 | 6,300 | 6,420 | 6,290 | 6,330 | +40 | +0.6% | 39,800 |
| 2025/09/10 | 6,200 | 6,350 | 6,190 | 6,290 | +30 | +0.5% | 32,700 |
| 2025/09/09 | 6,220 | 6,370 | 6,220 | 6,260 | +90 | +1.5% | 43,100 |
| 2025/09/08 | 6,410 | 6,490 | 6,160 | 6,170 | +100 | +1.6% | 49,800 |
| 2025/09/05 | 6,220 | 6,280 | 6,060 | 6,070 | -140 | -2.3% | 57,100 |
| 2025/09/04 | 6,230 | 6,350 | 6,080 | 6,210 | -60 | -1% | 56,200 |
| 2025/09/03 | 6,230 | 6,340 | 6,210 | 6,270 | +10 | +0.2% | 26,700 |
| 2025/09/02 | 6,320 | 6,410 | 6,260 | 6,260 | -120 | -1.9% | 33,100 |
| 2025/09/01 | 6,350 | 6,490 | 6,260 | 6,380 | +30 | +0.5% | 30,600 |
| 2025/08/29 | 6,470 | 6,510 | 6,340 | 6,350 | -80 | -1.2% | 33,700 |
| 2025/08/28 | 6,250 | 6,430 | 6,250 | 6,430 | +180 | +2.9% | 55,200 |
| 2025/08/27 | 6,220 | 6,470 | 6,220 | 6,250 | +20 | +0.3% | 57,000 |
| 2025/08/26 | 6,540 | 6,540 | 6,210 | 6,230 | -140 | -2.2% | 49,400 |
| 2025/08/25 | 6,350 | 6,450 | 6,320 | 6,370 | +190 | +3.1% | 68,000 |
| 2025/08/22 | 6,090 | 6,230 | 6,090 | 6,180 | +90 | +1.5% | 45,100 |
| 2025/08/21 | 6,200 | 6,240 | 6,030 | 6,090 | -100 | -1.6% | 60,200 |
| 2025/08/20 | 5,770 | 6,330 | 5,690 | 6,190 | +320 | +5.5% | 178,000 |
| 2025/08/19 | 5,900 | 5,960 | 5,780 | 5,870 | ±0 | ±0% | 52,600 |
| 2025/08/18 | 5,740 | 5,910 | 5,740 | 5,870 | +130 | +2.3% | 71,500 |
| 2025/08/15 | 5,530 | 5,800 | 5,530 | 5,740 | +210 | +3.8% | 98,600 |
| 2025/08/14 | 5,540 | 5,630 | 5,500 | 5,530 | -10 | -0.2% | 44,300 |
| 2025/08/13 | 5,760 | 5,780 | 5,460 | 5,540 | -150 | -2.6% | 107,800 |
| 2025/08/12 | 5,170 | 5,690 | 5,170 | 5,690 | +620 | +12.2% | 350,300 |
| 2025/08/08 | 5,060 | 5,100 | 4,960 | 5,070 | +60 | +1.2% | 112,400 |
| 2025/08/07 | 4,935 | 5,080 | 4,910 | 5,010 | +85 | +1.7% | 75,000 |
| 2025/08/06 | 5,000 | 5,020 | 4,895 | 4,925 | -45 | -0.9% | 68,000 |
| 2025/08/05 | 5,000 | 5,060 | 4,890 | 4,970 | +120 | +2.5% | 56,800 |
| 2025/08/04 | 4,785 | 4,880 | 4,775 | 4,850 | -45 | -0.9% | 44,000 |
| 2025/08/01 | 4,885 | 4,895 | 4,805 | 4,895 | +40 | +0.8% | 42,400 |
| 2025/07/31 | 4,795 | 4,895 | 4,760 | 4,855 | +80 | +1.7% | 83,600 |
| 2025/07/30 | 4,795 | 4,895 | 4,750 | 4,775 | -20 | -0.4% | 419,600 |
| 2025/07/29 | 4,800 | 4,815 | 4,755 | 4,795 | -55 | -1.1% | 56,300 |
| 2025/07/28 | 4,850 | 4,925 | 4,825 | 4,850 | +15 | +0.3% | 31,900 |
| 2025/07/25 | 4,860 | 4,950 | 4,820 | 4,835 | -35 | -0.7% | 54,200 |
| 2025/07/24 | 4,990 | 5,040 | 4,785 | 4,870 | -70 | -1.4% | 105,700 |
| 2025/07/23 | 4,920 | 4,995 | 4,910 | 4,940 | +35 | +0.7% | 50,300 |
| 2025/07/22 | 4,900 | 5,010 | 4,865 | 4,905 | -5 | -0.1% | 63,400 |
| 2025/07/18 | 5,000 | 5,050 | 4,895 | 4,910 | -90 | -1.8% | 60,600 |
| 2025/07/17 | 4,980 | 5,090 | 4,980 | 5,000 | +20 | +0.4% | 35,800 |
| 2025/07/16 | 5,010 | 5,090 | 4,975 | 4,980 | -50 | -1% | 49,800 |
| 2025/07/15 | 5,060 | 5,110 | 5,020 | 5,030 | -30 | -0.6% | 29,900 |
| 2025/07/14 | 5,110 | 5,150 | 5,020 | 5,060 | -110 | -2.1% | 38,800 |
| 2025/07/11 | 5,240 | 5,390 | 5,160 | 5,170 | -90 | -1.7% | 56,900 |
| 2025/07/10 | 5,220 | 5,360 | 5,220 | 5,260 | -20 | -0.4% | 38,000 |
| 2025/07/09 | 5,320 | 5,320 | 5,220 | 5,280 | +60 | +1.1% | 36,600 |
| 2025/07/08 | 5,350 | 5,370 | 5,150 | 5,220 | -30 | -0.6% | 42,500 |
| 2025/07/07 | 4,995 | 5,290 | 4,995 | 5,250 | +255 | +5.1% | 50,400 |
| 2025/07/04 | 5,110 | 5,140 | 4,980 | 4,995 | -45 | -0.9% | 42,000 |
| 2025/07/03 | 5,100 | 5,120 | 5,040 | 5,040 | -60 | -1.2% | 32,500 |
1～
50
件表示中 / 1263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 | 628,000円 | -5.4% | +45.9% | 1.43% | 35.10倍 | 9.17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 |
| アルファシステム | 376,500円 | +3.9% | +7.9% | 3.32% | 16.02倍 | 1.22倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| ＣＡＲＴＡ ＨＤ | 209,100円 | +3.0% | +0.7% | 0.00% | 29.39倍 | 2.18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 |
| セーフィー | 93,500円 | +22.3% | - | 0.00% | 519.44倍 | 6.05倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| プロシップ | 330,500円 | +8.4% | +1.2% | 1.94% | 22.82倍 | 4.70倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
