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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 6,775 | 6,890 | 6,675 | 6,685 | -225 | -3.3% | 61,800 |
| 2022/07/26 | 6,760 | 6,920 | 6,570 | 6,910 | +140 | +2.1% | 71,000 |
| 2022/07/25 | 6,810 | 6,915 | 6,650 | 6,770 | -115 | -1.7% | 48,200 |
| 2022/07/22 | 7,075 | 7,150 | 6,885 | 6,885 | -190 | -2.7% | 51,200 |
| 2022/07/21 | 6,770 | 7,075 | 6,750 | 7,075 | +305 | +4.5% | 94,600 |
| 2022/07/20 | 6,830 | 6,935 | 6,710 | 6,770 | +90 | +1.3% | 50,800 |
| 2022/07/19 | 6,575 | 6,700 | 6,395 | 6,680 | +140 | +2.1% | 39,800 |
| 2022/07/15 | 6,505 | 6,635 | 6,385 | 6,540 | +125 | +1.9% | 30,600 |
| 2022/07/14 | 6,300 | 6,635 | 6,155 | 6,415 | +110 | +1.7% | 53,800 |
| 2022/07/13 | 6,265 | 6,385 | 6,130 | 6,305 | +40 | +0.6% | 46,600 |
| 2022/07/12 | 6,590 | 6,590 | 6,265 | 6,265 | -325 | -4.9% | 89,600 |
| 2022/07/11 | 7,250 | 7,250 | 6,575 | 6,590 | -465 | -6.6% | 96,800 |
| 2022/07/08 | 6,650 | 7,250 | 6,500 | 7,055 | +555 | +8.5% | 205,200 |
| 2022/07/07 | 6,510 | 6,650 | 6,355 | 6,500 | -10 | -0.2% | 78,200 |
| 2022/07/06 | 6,265 | 6,645 | 6,175 | 6,510 | +255 | +4.1% | 123,000 |
| 2022/07/05 | 5,800 | 6,310 | 5,780 | 6,255 | +390 | +6.6% | 108,400 |
| 2022/07/04 | 6,035 | 6,120 | 5,805 | 5,865 | -175 | -2.9% | 54,200 |
| 2022/07/01 | 6,130 | 6,235 | 5,915 | 6,040 | -130 | -2.1% | 48,000 |
| 2022/06/30 | 6,295 | 6,385 | 6,075 | 6,170 | -140 | -2.2% | 87,000 |
| 2022/06/29 | 5,995 | 6,345 | 5,875 | 6,310 | +15 | +0.2% | 121,000 |
| 2022/06/28 | 6,080 | 6,370 | 6,050 | 6,295 | +155 | +2.5% | 117,800 |
| 2022/06/27 | 5,925 | 6,140 | 5,850 | 6,140 | +335 | +5.8% | 110,600 |
| 2022/06/24 | 5,495 | 5,875 | 5,280 | 5,805 | +495 | +9.3% | 140,800 |
| 2022/06/23 | 5,225 | 5,410 | 5,200 | 5,310 | +155 | +3% | 46,800 |
| 2022/06/22 | 5,405 | 5,450 | 5,140 | 5,155 | -200 | -3.7% | 54,600 |
| 2022/06/21 | 5,255 | 5,380 | 5,145 | 5,355 | +180 | +3.5% | 59,000 |
| 2022/06/20 | 5,420 | 5,420 | 5,025 | 5,175 | -135 | -2.5% | 70,200 |
| 2022/06/17 | 5,185 | 5,420 | 5,075 | 5,310 | -25 | -0.5% | 138,400 |
| 2022/06/16 | 6,105 | 6,105 | 5,290 | 5,335 | -320 | -5.7% | 144,000 |
| 2022/06/15 | 5,420 | 5,925 | 5,415 | 5,655 | +255 | +4.7% | 203,800 |
| 2022/06/14 | 5,035 | 5,400 | 5,005 | 5,400 | +215 | +4.1% | 132,200 |
| 2022/06/13 | 5,575 | 5,575 | 5,130 | 5,185 | -640 | -11% | 165,800 |
| 2022/06/10 | 6,005 | 6,010 | 5,565 | 5,825 | -330 | -5.4% | 225,400 |
| 2022/06/09 | 6,175 | 6,410 | 6,075 | 6,155 | -40 | -0.6% | 101,600 |
| 2022/06/08 | 6,205 | 6,245 | 6,130 | 6,195 | +70 | +1.1% | 47,400 |
| 2022/06/07 | 6,495 | 6,495 | 6,100 | 6,125 | -370 | -5.7% | 97,600 |
| 2022/06/06 | 6,465 | 6,565 | 6,355 | 6,495 | +30 | +0.5% | 33,600 |
| 2022/06/03 | 6,590 | 6,745 | 6,435 | 6,465 | +20 | +0.3% | 65,000 |
| 2022/06/02 | 6,550 | 6,550 | 6,295 | 6,445 | -175 | -2.6% | 89,600 |
| 2022/06/01 | 6,765 | 6,770 | 6,575 | 6,620 | -115 | -1.7% | 47,600 |
| 2022/05/31 | 7,000 | 7,020 | 6,735 | 6,735 | -195 | -2.8% | 80,800 |
| 2022/05/30 | 6,930 | 7,115 | 6,775 | 6,930 | +290 | +4.4% | 80,000 |
| 2022/05/27 | 6,875 | 7,005 | 6,620 | 6,640 | -135 | -2% | 45,800 |
| 2022/05/26 | 7,175 | 7,300 | 6,775 | 6,775 | -305 | -4.3% | 77,200 |
| 2022/05/25 | 6,985 | 7,245 | 6,975 | 7,080 | +95 | +1.4% | 43,800 |
| 2022/05/24 | 6,885 | 7,010 | 6,575 | 6,985 | -135 | -1.9% | 95,600 |
| 2022/05/23 | 6,770 | 7,150 | 6,750 | 7,120 | +440 | +6.6% | 94,400 |
| 2022/05/20 | 6,750 | 6,885 | 6,490 | 6,680 | -50 | -0.7% | 92,200 |
| 2022/05/19 | 6,415 | 6,765 | 6,415 | 6,730 | -135 | -2% | 64,400 |
| 2022/05/18 | 7,255 | 7,300 | 6,825 | 6,865 | -90 | -1.3% | 91,200 |
701～
750
件表示中 / 1195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 | 588,000円 | +18.7% | +32.3% | 1.36% | 36.88倍 | 8.59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 |
| グローセキュ | 324,500円 | +25.0% | +39.6% | 0.92% | 34.38倍 | 15.83倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＨＥＮＮＧＥ | 151,000円 | +30.1% | +75.0% | 0.26% | 38.52倍 | 13.21倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| アルファシステム | 345,000円 | +3.9% | +7.9% | 3.62% | 14.68倍 | 1.11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 |
| プレイド | 117,700円 | +23.5% | +552.2% | 0.00% | 48.04倍 | 12.34倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
