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 |
|---|---|---|---|---|---|---|---|
| 2023/02/13 | 8,730 | 8,730 | 8,420 | 8,540 | -340 | -3.8% | 71,100 |
| 2023/02/10 | 8,840 | 9,050 | 8,720 | 8,880 | +40 | +0.5% | 63,400 |
| 2023/02/09 | 8,740 | 9,020 | 8,650 | 8,840 | -70 | -0.8% | 75,600 |
| 2023/02/08 | 8,300 | 8,970 | 8,250 | 8,910 | +660 | +8% | 109,200 |
| 2023/02/07 | 8,340 | 8,410 | 8,150 | 8,250 | -90 | -1.1% | 28,400 |
| 2023/02/06 | 8,570 | 8,700 | 8,310 | 8,340 | -160 | -1.9% | 53,200 |
| 2023/02/03 | 8,570 | 8,630 | 8,380 | 8,500 | +20 | +0.2% | 40,400 |
| 2023/02/02 | 8,530 | 8,630 | 8,410 | 8,480 | +60 | +0.7% | 41,300 |
| 2023/02/01 | 8,360 | 8,470 | 8,210 | 8,420 | +200 | +2.4% | 40,100 |
| 2023/01/31 | 8,410 | 8,460 | 8,070 | 8,220 | -190 | -2.3% | 56,400 |
| 2023/01/30 | 8,270 | 8,500 | 8,130 | 8,410 | +90 | +1.1% | 44,000 |
| 2023/01/27 | 8,590 | 8,650 | 8,240 | 8,320 | -270 | -3.1% | 46,300 |
| 2023/01/26 | 8,640 | 8,660 | 8,390 | 8,590 | +100 | +1.2% | 41,000 |
| 2023/01/25 | 8,550 | 8,730 | 8,470 | 8,490 | -60 | -0.7% | 45,600 |
| 2023/01/24 | 8,760 | 8,780 | 8,500 | 8,550 | +30 | +0.4% | 75,000 |
| 2023/01/23 | 8,180 | 8,710 | 8,180 | 8,520 | +450 | +5.6% | 106,000 |
| 2023/01/20 | 8,060 | 8,270 | 7,960 | 8,070 | ±0 | ±0% | 79,200 |
| 2023/01/19 | 7,870 | 8,290 | 7,730 | 8,070 | +140 | +1.8% | 84,700 |
| 2023/01/18 | 7,310 | 8,000 | 7,210 | 7,930 | +650 | +8.9% | 136,800 |
| 2023/01/17 | 7,530 | 7,530 | 7,200 | 7,280 | -460 | -5.9% | 90,400 |
| 2023/01/16 | 7,930 | 7,930 | 7,610 | 7,740 | -480 | -5.8% | 68,600 |
| 2023/01/13 | 8,670 | 8,770 | 8,170 | 8,220 | -330 | -3.9% | 57,900 |
| 2023/01/12 | 8,390 | 8,725 | 8,390 | 8,550 | +180 | +2.2% | 65,600 |
| 2023/01/11 | 7,895 | 8,420 | 7,885 | 8,370 | +520 | +6.6% | 86,600 |
| 2023/01/10 | 7,940 | 7,990 | 7,740 | 7,850 | +150 | +1.9% | 44,800 |
| 2023/01/06 | 7,555 | 7,820 | 7,555 | 7,700 | +60 | +0.8% | 43,400 |
| 2023/01/05 | 7,270 | 7,745 | 7,270 | 7,640 | +380 | +5.2% | 72,600 |
| 2023/01/04 | 7,375 | 7,505 | 7,260 | 7,260 | -360 | -4.7% | 35,400 |
| 2022/12/30 | 7,850 | 7,900 | 7,530 | 7,620 | -80 | -1% | 43,000 |
| 2022/12/29 | 7,385 | 7,720 | 7,190 | 7,700 | +300 | +4.1% | 37,600 |
| 2022/12/28 | 7,580 | 7,580 | 7,265 | 7,400 | -335 | -4.3% | 48,000 |
| 2022/12/27 | 7,590 | 7,790 | 7,560 | 7,735 | +185 | +2.5% | 39,000 |
| 2022/12/26 | 7,380 | 7,550 | 7,195 | 7,550 | +365 | +5.1% | 47,200 |
| 2022/12/23 | 7,450 | 7,450 | 7,185 | 7,185 | -415 | -5.5% | 52,400 |
| 2022/12/22 | 7,890 | 7,890 | 7,580 | 7,600 | -90 | -1.2% | 33,200 |
| 2022/12/21 | 7,505 | 7,780 | 7,375 | 7,690 | +90 | +1.2% | 52,800 |
| 2022/12/20 | 8,220 | 8,220 | 7,505 | 7,600 | -375 | -4.7% | 156,200 |
| 2022/12/19 | 7,750 | 8,005 | 7,615 | 7,975 | +75 | +0.9% | 64,000 |
| 2022/12/16 | 8,355 | 8,385 | 7,900 | 7,900 | -655 | -7.7% | 119,600 |
| 2022/12/15 | 8,550 | 8,710 | 8,475 | 8,555 | -25 | -0.3% | 63,200 |
| 2022/12/14 | 8,325 | 8,660 | 8,300 | 8,580 | +255 | +3.1% | 61,400 |
| 2022/12/13 | 8,335 | 8,540 | 8,160 | 8,325 | +55 | +0.7% | 72,000 |
| 2022/12/12 | 8,405 | 8,505 | 8,215 | 8,270 | -145 | -1.7% | 70,000 |
| 2022/12/09 | 8,200 | 8,435 | 8,100 | 8,415 | +215 | +2.6% | 65,600 |
| 2022/12/08 | 7,960 | 8,260 | 7,685 | 8,200 | +245 | +3.1% | 111,800 |
| 2022/12/07 | 8,220 | 8,390 | 7,955 | 7,955 | -465 | -5.5% | 90,000 |
| 2022/12/06 | 8,390 | 8,450 | 8,110 | 8,420 | -85 | -1% | 96,600 |
| 2022/12/05 | 8,275 | 8,895 | 8,225 | 8,505 | +200 | +2.4% | 119,200 |
| 2022/12/02 | 8,650 | 8,650 | 8,290 | 8,305 | -205 | -2.4% | 53,800 |
| 2022/12/01 | 8,365 | 8,795 | 8,265 | 8,510 | +545 | +6.8% | 202,000 |
601～
650
件表示中 / 1229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 | 483,500円 | +18.7% | +32.3% | 1.65% | 30.33倍 | 7.06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 |
| ＩＤＨＤ | 238,900円 | +6.1% | +3.8% | 2.93% | 16.65倍 | 2.96倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＷＯＷＯＷ | 141,100円 | -0.2% | -49.9% | 2.13% | 49.98倍 | 0.59倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| ピーシーエー | 181,300円 | +8.9% | +6.6% | 5.24% | 19.16倍 | 1.91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 |
| エクサウィザー | 45,300円 | +20.3% | +999.9% | 0.00% | 95.77倍 | 15.90倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
