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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/11/30 | 8,335 | 8,350 | 7,955 | 7,965 | -295 | -3.6% | 64,800 |
| 2022/11/29 | 8,280 | 8,370 | 8,165 | 8,260 | -185 | -2.2% | 45,800 |
| 2022/11/28 | 8,200 | 8,480 | 8,135 | 8,445 | +150 | +1.8% | 45,200 |
| 2022/11/25 | 8,285 | 8,435 | 8,145 | 8,295 | -25 | -0.3% | 72,600 |
| 2022/11/24 | 7,810 | 8,325 | 7,810 | 8,320 | +595 | +7.7% | 117,000 |
| 2022/11/22 | 7,990 | 8,140 | 7,695 | 7,725 | -345 | -4.3% | 91,000 |
| 2022/11/21 | 8,175 | 8,215 | 7,925 | 8,070 | -105 | -1.3% | 78,600 |
| 2022/11/18 | 8,510 | 8,570 | 8,050 | 8,175 | -345 | -4% | 119,400 |
| 2022/11/17 | 8,450 | 8,550 | 8,250 | 8,520 | -55 | -0.6% | 111,400 |
| 2022/11/16 | 7,745 | 8,640 | 7,745 | 8,575 | +885 | +11.5% | 313,400 |
| 2022/11/15 | 7,200 | 8,235 | 7,065 | 7,690 | +425 | +5.8% | 394,600 |
| 2022/11/14 | 7,275 | 7,610 | 7,195 | 7,265 | +100 | +1.4% | 136,600 |
| 2022/11/11 | 7,090 | 7,255 | 6,990 | 7,165 | +325 | +4.8% | 143,600 |
| 2022/11/10 | 6,835 | 6,840 | 6,655 | 6,840 | +5 | +0.1% | 36,600 |
| 2022/11/09 | 6,915 | 7,045 | 6,810 | 6,835 | -190 | -2.7% | 55,000 |
| 2022/11/08 | 6,895 | 7,075 | 6,780 | 7,025 | +305 | +4.5% | 115,000 |
651～
700
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
