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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 5,100 | 5,200 | 5,060 | 5,110 | +110 | +2.2% | 115,800 |
| 2025/03/24 | 5,000 | 5,040 | 4,950 | 5,000 | ±0 | ±0% | 71,300 |
| 2025/03/21 | 5,010 | 5,090 | 4,980 | 5,000 | -60 | -1.2% | 37,000 |
| 2025/03/19 | 5,090 | 5,150 | 5,000 | 5,060 | -30 | -0.6% | 49,500 |
| 2025/03/18 | 5,200 | 5,220 | 5,080 | 5,090 | -50 | -1% | 43,500 |
| 2025/03/17 | 5,280 | 5,310 | 5,110 | 5,140 | -90 | -1.7% | 41,200 |
| 2025/03/14 | 5,240 | 5,280 | 5,190 | 5,230 | -80 | -1.5% | 31,200 |
| 2025/03/13 | 5,270 | 5,410 | 5,250 | 5,310 | +40 | +0.8% | 40,800 |
| 2025/03/12 | 4,925 | 5,400 | 4,925 | 5,270 | +330 | +6.7% | 92,800 |
| 2025/03/11 | 5,000 | 5,000 | 4,730 | 4,940 | -120 | -2.4% | 101,200 |
| 2025/03/10 | 5,100 | 5,110 | 5,040 | 5,060 | -40 | -0.8% | 32,000 |
| 2025/03/07 | 5,200 | 5,220 | 5,100 | 5,100 | -160 | -3% | 25,300 |
| 2025/03/06 | 5,300 | 5,350 | 5,220 | 5,260 | +60 | +1.2% | 25,400 |
| 2025/03/05 | 5,150 | 5,250 | 5,100 | 5,200 | +30 | +0.6% | 57,100 |
| 2025/03/04 | 5,340 | 5,340 | 5,130 | 5,170 | -220 | -4.1% | 63,100 |
| 2025/03/03 | 5,500 | 5,540 | 5,310 | 5,390 | -30 | -0.6% | 48,400 |
| 2025/02/28 | 5,710 | 5,710 | 5,370 | 5,420 | -300 | -5.2% | 73,600 |
| 2025/02/27 | 5,780 | 5,790 | 5,650 | 5,720 | -80 | -1.4% | 45,200 |
| 2025/02/26 | 5,760 | 5,980 | 5,750 | 5,800 | +40 | +0.7% | 59,300 |
| 2025/02/25 | 6,070 | 6,070 | 5,700 | 5,760 | -470 | -7.5% | 90,100 |
| 2025/02/21 | 6,180 | 6,300 | 6,150 | 6,230 | +50 | +0.8% | 20,000 |
| 2025/02/20 | 6,110 | 6,240 | 6,110 | 6,180 | +30 | +0.5% | 29,200 |
| 2025/02/19 | 6,090 | 6,200 | 6,030 | 6,150 | +70 | +1.2% | 19,400 |
| 2025/02/18 | 6,270 | 6,290 | 6,080 | 6,080 | -180 | -2.9% | 40,800 |
| 2025/02/17 | 6,550 | 6,580 | 6,260 | 6,260 | -200 | -3.1% | 41,200 |
| 2025/02/14 | 6,700 | 6,810 | 6,460 | 6,460 | -240 | -3.6% | 46,200 |
| 2025/02/13 | 7,200 | 7,240 | 6,600 | 6,700 | +50 | +0.8% | 107,900 |
| 2025/02/12 | 6,710 | 6,710 | 6,470 | 6,650 | +10 | +0.2% | 38,900 |
| 2025/02/10 | 6,450 | 6,650 | 6,400 | 6,640 | +190 | +2.9% | 34,200 |
| 2025/02/07 | 6,450 | 6,490 | 6,390 | 6,450 | ±0 | ±0% | 19,700 |
| 2025/02/06 | 6,390 | 6,510 | 6,340 | 6,450 | +60 | +0.9% | 33,100 |
| 2025/02/05 | 6,350 | 6,420 | 6,350 | 6,390 | +40 | +0.6% | 19,400 |
| 2025/02/04 | 6,460 | 6,530 | 6,330 | 6,350 | -100 | -1.6% | 32,800 |
| 2025/02/03 | 6,500 | 6,500 | 6,330 | 6,450 | -80 | -1.2% | 21,100 |
| 2025/01/31 | 6,520 | 6,580 | 6,460 | 6,530 | -90 | -1.4% | 31,700 |
| 2025/01/30 | 6,680 | 6,700 | 6,570 | 6,620 | -110 | -1.6% | 34,000 |
| 2025/01/29 | 6,840 | 6,960 | 6,690 | 6,730 | +10 | +0.1% | 28,300 |
| 2025/01/28 | 6,570 | 6,760 | 6,460 | 6,720 | +150 | +2.3% | 26,700 |
| 2025/01/27 | 6,620 | 6,710 | 6,560 | 6,570 | -50 | -0.8% | 19,100 |
| 2025/01/24 | 6,390 | 6,630 | 6,390 | 6,620 | +220 | +3.4% | 37,600 |
| 2025/01/23 | 6,510 | 6,510 | 6,250 | 6,400 | -110 | -1.7% | 35,900 |
| 2025/01/22 | 6,540 | 6,570 | 6,440 | 6,510 | -30 | -0.5% | 26,600 |
| 2025/01/21 | 6,460 | 6,540 | 6,360 | 6,540 | +80 | +1.2% | 27,600 |
| 2025/01/20 | 6,350 | 6,470 | 6,290 | 6,460 | +110 | +1.7% | 29,200 |
| 2025/01/17 | 6,260 | 6,350 | 6,170 | 6,350 | +60 | +1% | 28,100 |
| 2025/01/16 | 6,350 | 6,470 | 6,280 | 6,290 | +30 | +0.5% | 25,700 |
| 2025/01/15 | 6,510 | 6,550 | 6,220 | 6,260 | -230 | -3.5% | 53,500 |
| 2025/01/14 | 6,780 | 6,780 | 6,460 | 6,490 | -290 | -4.3% | 48,600 |
| 2025/01/10 | 6,870 | 6,890 | 6,740 | 6,780 | -130 | -1.9% | 36,700 |
| 2025/01/09 | 6,930 | 6,970 | 6,860 | 6,910 | -20 | -0.3% | 31,600 |
51～
100
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
