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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 5,230 | 5,310 | 5,090 | 5,100 | -170 | -3.2% | 57,500 |
| 2025/07/01 | 5,430 | 5,470 | 5,220 | 5,270 | -150 | -2.8% | 62,700 |
| 2025/06/30 | 5,450 | 5,560 | 5,420 | 5,420 | -60 | -1.1% | 46,700 |
| 2025/06/27 | 5,550 | 5,570 | 5,390 | 5,480 | +20 | +0.4% | 52,700 |
| 2025/06/26 | 5,390 | 5,550 | 5,390 | 5,460 | +70 | +1.3% | 59,000 |
| 2025/06/25 | 5,300 | 5,400 | 5,240 | 5,390 | +80 | +1.5% | 57,500 |
| 2025/06/24 | 5,100 | 5,340 | 5,100 | 5,310 | +230 | +4.5% | 76,400 |
| 2025/06/23 | 5,050 | 5,090 | 4,990 | 5,080 | -70 | -1.4% | 114,600 |
| 2025/06/20 | 5,180 | 5,260 | 5,110 | 5,150 | -110 | -2.1% | 49,600 |
| 2025/06/19 | 5,250 | 5,370 | 5,220 | 5,260 | +10 | +0.2% | 60,400 |
| 2025/06/18 | 5,270 | 5,360 | 5,230 | 5,250 | -50 | -0.9% | 91,800 |
| 2025/06/17 | 5,370 | 5,580 | 5,300 | 5,300 | -80 | -1.5% | 139,700 |
| 2025/06/16 | 5,410 | 5,450 | 5,290 | 5,380 | -40 | -0.7% | 67,500 |
| 2025/06/13 | 5,710 | 5,710 | 5,370 | 5,420 | -280 | -4.9% | 93,000 |
| 2025/06/12 | 5,770 | 5,790 | 5,630 | 5,700 | -80 | -1.4% | 71,400 |
| 2025/06/11 | 5,820 | 5,950 | 5,730 | 5,780 | +50 | +0.9% | 127,900 |
| 2025/06/10 | 5,800 | 5,880 | 5,690 | 5,730 | -70 | -1.2% | 136,700 |
| 2025/06/09 | 5,980 | 5,980 | 5,790 | 5,800 | -80 | -1.4% | 56,200 |
| 2025/06/06 | 5,980 | 6,090 | 5,860 | 5,880 | -40 | -0.7% | 97,300 |
| 2025/06/05 | 6,030 | 6,090 | 5,910 | 5,920 | -10 | -0.2% | 93,700 |
| 2025/06/04 | 5,890 | 5,960 | 5,770 | 5,930 | +120 | +2.1% | 77,900 |
| 2025/06/03 | 6,020 | 6,090 | 5,800 | 5,810 | -130 | -2.2% | 90,900 |
| 2025/06/02 | 5,960 | 6,060 | 5,830 | 5,940 | +80 | +1.4% | 169,500 |
| 2025/05/30 | 5,950 | 5,950 | 5,650 | 5,860 | +510 | +9.5% | 294,700 |
| 2025/05/29 | 5,110 | 5,420 | 5,090 | 5,350 | +240 | +4.7% | 83,900 |
| 2025/05/28 | 5,240 | 5,260 | 5,100 | 5,110 | +30 | +0.6% | 40,200 |
| 2025/05/27 | 5,100 | 5,170 | 4,980 | 5,080 | +30 | +0.6% | 49,000 |
| 2025/05/26 | 4,825 | 5,120 | 4,825 | 5,050 | +435 | +9.4% | 122,200 |
| 2025/05/23 | 4,615 | 4,695 | 4,580 | 4,615 | +15 | +0.3% | 50,400 |
| 2025/05/22 | 4,565 | 4,805 | 4,550 | 4,600 | -35 | -0.8% | 71,600 |
| 2025/05/21 | 4,740 | 4,780 | 4,615 | 4,635 | -120 | -2.5% | 59,700 |
| 2025/05/20 | 4,835 | 4,835 | 4,695 | 4,755 | -70 | -1.5% | 62,100 |
| 2025/05/19 | 4,650 | 4,875 | 4,535 | 4,825 | +170 | +3.7% | 108,600 |
| 2025/05/16 | 4,900 | 4,905 | 4,605 | 4,655 | -300 | -6.1% | 165,100 |
| 2025/05/15 | 5,270 | 5,280 | 4,870 | 4,955 | -335 | -6.3% | 122,300 |
| 2025/05/14 | 5,260 | 5,380 | 5,130 | 5,290 | +30 | +0.6% | 56,600 |
| 2025/05/13 | 5,390 | 5,420 | 5,260 | 5,260 | -100 | -1.9% | 39,700 |
| 2025/05/12 | 5,320 | 5,390 | 5,230 | 5,360 | +30 | +0.6% | 24,800 |
| 2025/05/09 | 5,270 | 5,360 | 5,210 | 5,330 | +100 | +1.9% | 26,500 |
| 2025/05/08 | 5,240 | 5,300 | 5,180 | 5,230 | -10 | -0.2% | 27,100 |
| 2025/05/07 | 5,270 | 5,380 | 5,230 | 5,240 | -70 | -1.3% | 24,500 |
| 2025/05/02 | 5,320 | 5,400 | 5,270 | 5,310 | +10 | +0.2% | 25,200 |
| 2025/05/01 | 5,300 | 5,330 | 5,240 | 5,300 | -40 | -0.7% | 19,500 |
| 2025/04/30 | 5,420 | 5,490 | 5,260 | 5,340 | ±0 | ±0% | 27,200 |
| 2025/04/28 | 5,180 | 5,350 | 5,120 | 5,340 | +240 | +4.7% | 48,400 |
| 2025/04/25 | 5,020 | 5,180 | 5,020 | 5,100 | +210 | +4.3% | 69,200 |
| 2025/04/24 | 4,940 | 4,970 | 4,890 | 4,890 | -20 | -0.4% | 37,300 |
| 2025/04/23 | 4,980 | 5,000 | 4,870 | 4,910 | -55 | -1.1% | 27,900 |
| 2025/04/22 | 5,000 | 5,080 | 4,900 | 4,965 | -75 | -1.5% | 35,400 |
| 2025/04/21 | 4,955 | 5,050 | 4,910 | 5,040 | +105 | +2.1% | 22,300 |
51～
100
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
