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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 7,175 | 7,880 | 7,115 | 7,765 | +740 | +10.5% | 165,200 |
| 2022/02/28 | 6,815 | 7,155 | 6,690 | 7,025 | +205 | +3% | 90,400 |
| 2022/02/25 | 6,760 | 6,950 | 6,635 | 6,820 | +545 | +8.7% | 122,800 |
| 2022/02/24 | 6,170 | 6,365 | 6,030 | 6,275 | +140 | +2.3% | 112,600 |
| 2022/02/22 | 6,150 | 6,365 | 6,010 | 6,135 | -150 | -2.4% | 66,400 |
| 2022/02/21 | 6,325 | 6,350 | 5,980 | 6,285 | -165 | -2.6% | 114,400 |
| 2022/02/18 | 6,300 | 6,605 | 6,275 | 6,450 | -150 | -2.3% | 103,200 |
| 2022/02/17 | 6,890 | 6,890 | 6,410 | 6,600 | -290 | -4.2% | 156,400 |
| 2022/02/16 | 7,180 | 7,285 | 6,825 | 6,890 | +10 | +0.1% | 135,800 |
| 2022/02/15 | 7,060 | 7,150 | 6,775 | 6,880 | -175 | -2.5% | 93,000 |
| 2022/02/14 | 7,285 | 7,345 | 6,675 | 7,055 | -860 | -10.9% | 236,000 |
| 2022/02/10 | 7,790 | 8,075 | 7,595 | 7,915 | +470 | +6.3% | 169,400 |
| 2022/02/09 | 7,305 | 7,490 | 7,170 | 7,445 | +140 | +1.9% | 71,400 |
| 2022/02/08 | 7,500 | 7,695 | 7,070 | 7,305 | -200 | -2.7% | 141,400 |
| 2022/02/07 | 7,615 | 7,800 | 7,385 | 7,505 | -180 | -2.3% | 84,200 |
| 2022/02/04 | 7,635 | 8,020 | 7,400 | 7,685 | -15 | -0.2% | 101,800 |
| 2022/02/03 | 8,105 | 8,140 | 7,560 | 7,700 | -635 | -7.6% | 113,400 |
| 2022/02/02 | 7,955 | 8,355 | 7,920 | 8,335 | +470 | +6% | 123,800 |
| 2022/02/01 | 7,750 | 8,230 | 7,735 | 7,865 | +445 | +6% | 201,600 |
| 2022/01/31 | 7,535 | 7,850 | 7,420 | 7,420 | -95 | -1.3% | 307,200 |
| 2022/01/28 | 7,725 | 7,790 | 7,320 | 7,515 | -210 | -2.7% | 197,400 |
| 2022/01/27 | 8,510 | 8,575 | 7,570 | 7,725 | -835 | -9.8% | 199,400 |
| 2022/01/26 | 8,375 | 8,785 | 8,290 | 8,560 | +150 | +1.8% | 96,200 |
| 2022/01/25 | 8,960 | 9,225 | 8,360 | 8,410 | -550 | -6.1% | 97,600 |
| 2022/01/24 | 9,040 | 9,040 | 8,730 | 8,960 | -265 | -2.9% | 65,800 |
| 2022/01/21 | 8,960 | 9,270 | 8,830 | 9,225 | -80 | -0.9% | 59,000 |
| 2022/01/20 | 9,045 | 9,505 | 8,915 | 9,305 | +160 | +1.7% | 94,600 |
| 2022/01/19 | 9,510 | 9,585 | 9,065 | 9,145 | -765 | -7.7% | 107,000 |
| 2022/01/18 | 9,405 | 10,350 | 9,350 | 9,910 | +440 | +4.6% | 149,600 |
| 2022/01/17 | 9,665 | 9,825 | 9,440 | 9,470 | -355 | -3.6% | 133,600 |
| 2022/01/14 | 9,975 | 10,125 | 9,435 | 9,825 | -595 | -5.7% | 249,000 |
| 2022/01/13 | 10,765 | 10,860 | 10,335 | 10,420 | -680 | -6.1% | 119,000 |
| 2022/01/12 | 11,010 | 11,615 | 10,640 | 11,100 | -40 | -0.4% | 221,200 |
| 2022/01/11 | 11,555 | 11,555 | 10,975 | 11,140 | -615 | -5.2% | 199,800 |
| 2022/01/07 | 12,500 | 12,665 | 11,500 | 11,755 | -495 | -4% | 126,600 |
| 2022/01/06 | 12,025 | 12,740 | 12,000 | 12,250 | -940 | -7.1% | 100,800 |
| 2022/01/05 | 13,900 | 13,900 | 13,100 | 13,190 | -710 | -5.1% | 67,200 |
| 2022/01/04 | 14,125 | 14,450 | 13,610 | 13,900 | -125 | -0.9% | 63,600 |
| 2021/12/30 | 13,925 | 14,110 | 13,700 | 14,025 | +90 | +0.6% | 26,600 |
| 2021/12/29 | 13,800 | 14,075 | 13,750 | 13,935 | -115 | -0.8% | 19,800 |
| 2021/12/28 | 14,105 | 14,350 | 13,760 | 14,050 | ±0 | ±0% | 44,000 |
| 2021/12/27 | 14,615 | 14,615 | 14,050 | 14,050 | -315 | -2.2% | 21,800 |
| 2021/12/24 | 14,390 | 15,000 | 14,310 | 14,365 | +220 | +1.6% | 65,600 |
| 2021/12/23 | 13,955 | 14,205 | 13,900 | 14,145 | +185 | +1.3% | 25,800 |
| 2021/12/22 | 13,665 | 14,225 | 13,665 | 13,960 | +295 | +2.2% | 62,000 |
| 2021/12/21 | 13,345 | 13,740 | 13,255 | 13,665 | +435 | +3.3% | 38,800 |
| 2021/12/20 | 13,855 | 13,915 | 12,775 | 13,230 | -875 | -6.2% | 98,200 |
| 2021/12/17 | 14,680 | 14,680 | 13,990 | 14,105 | -920 | -6.1% | 123,800 |
| 2021/12/16 | 15,600 | 15,800 | 14,900 | 15,025 | -50 | -0.3% | 68,000 |
| 2021/12/15 | 14,860 | 15,550 | 14,860 | 15,075 | +100 | +0.7% | 57,600 |
801～
850
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
