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 |
---|---|---|---|---|---|---|---|
2021/06/24 | 9,890 | 10,135 | 9,735 | 9,785 | -115 | -1.2% | 88,800 |
2021/06/23 | 9,950 | 9,965 | 9,780 | 9,900 | +10 | +0.1% | 47,400 |
2021/06/22 | 10,100 | 10,100 | 9,815 | 9,890 | +15 | +0.2% | 53,600 |
2021/06/21 | 9,750 | 10,135 | 9,715 | 9,875 | -125 | -1.3% | 77,800 |
2021/06/18 | 9,890 | 10,040 | 9,750 | 10,000 | +275 | +2.8% | 110,000 |
2021/06/17 | 9,660 | 10,010 | 9,555 | 9,725 | -95 | -1% | 67,200 |
2021/06/16 | 9,420 | 9,950 | 9,260 | 9,820 | +310 | +3.3% | 90,000 |
2021/06/15 | 9,670 | 9,740 | 9,450 | 9,510 | -60 | -0.6% | 47,400 |
2021/06/14 | 9,290 | 9,575 | 9,085 | 9,570 | +250 | +2.7% | 47,800 |
2021/06/11 | 9,350 | 9,790 | 9,320 | 9,320 | -20 | -0.2% | 120,800 |
2021/06/10 | 8,960 | 9,365 | 8,960 | 9,340 | +380 | +4.2% | 96,400 |
2021/06/09 | 8,885 | 9,050 | 8,635 | 8,960 | +165 | +1.9% | 50,800 |
2021/06/08 | 8,650 | 8,950 | 8,590 | 8,795 | +145 | +1.7% | 46,600 |
2021/06/07 | 8,505 | 8,675 | 8,250 | 8,650 | +290 | +3.5% | 55,400 |
2021/06/04 | 8,665 | 8,730 | 8,275 | 8,360 | -305 | -3.5% | 61,400 |
2021/06/03 | 8,450 | 8,775 | 8,450 | 8,665 | +140 | +1.6% | 45,400 |
2021/06/02 | 8,740 | 8,740 | 8,425 | 8,525 | -215 | -2.5% | 45,600 |
2021/06/01 | 9,160 | 9,160 | 8,735 | 8,740 | -300 | -3.3% | 75,200 |
2021/05/31 | 8,805 | 9,050 | 8,805 | 9,040 | +235 | +2.7% | 37,200 |
2021/05/28 | 8,855 | 9,065 | 8,750 | 8,805 | -50 | -0.6% | 51,000 |
2021/05/27 | 8,945 | 8,945 | 8,620 | 8,855 | -85 | -1% | 120,800 |
2021/05/26 | 8,880 | 9,000 | 8,675 | 8,940 | +40 | +0.4% | 69,200 |
2021/05/25 | 8,370 | 8,975 | 8,370 | 8,900 | +705 | +8.6% | 106,600 |
2021/05/24 | 8,420 | 8,505 | 8,160 | 8,195 | -310 | -3.6% | 59,000 |
2021/05/21 | 8,545 | 8,695 | 8,350 | 8,505 | +160 | +1.9% | 62,600 |
2021/05/20 | 8,410 | 8,540 | 8,260 | 8,345 | -10 | -0.1% | 40,600 |
2021/05/19 | 8,270 | 8,485 | 8,230 | 8,355 | -225 | -2.6% | 67,400 |
2021/05/18 | 8,090 | 8,580 | 7,990 | 8,580 | +575 | +7.2% | 77,600 |
2021/05/17 | 8,775 | 8,840 | 7,960 | 8,005 | -725 | -8.3% | 169,400 |
2021/05/14 | 8,460 | 8,850 | 8,210 | 8,730 | +180 | +2.1% | 126,800 |
2021/05/13 | 8,150 | 8,855 | 7,850 | 8,550 | +490 | +6.1% | 197,400 |
2021/05/12 | 8,275 | 8,370 | 7,870 | 8,060 | -95 | -1.2% | 115,000 |
2021/05/11 | 8,440 | 8,485 | 8,150 | 8,155 | -475 | -5.5% | 90,600 |
2021/05/10 | 8,525 | 8,675 | 8,405 | 8,630 | +60 | +0.7% | 64,200 |
2021/05/07 | 8,660 | 8,890 | 8,550 | 8,570 | -90 | -1% | 58,800 |
2021/05/06 | 9,035 | 9,035 | 8,650 | 8,660 | -375 | -4.2% | 62,600 |
2021/04/30 | 9,060 | 9,370 | 9,020 | 9,035 | -225 | -2.4% | 58,600 |
2021/04/28 | 9,305 | 9,450 | 8,985 | 9,260 | +155 | +1.7% | 78,200 |
2021/04/27 | 9,400 | 9,525 | 9,000 | 9,105 | -350 | -3.7% | 100,000 |
2021/04/26 | 9,555 | 9,555 | 9,275 | 9,455 | -5 | -0.1% | 43,800 |
2021/04/23 | 9,545 | 9,715 | 9,445 | 9,460 | -255 | -2.6% | 59,000 |
2021/04/22 | 9,390 | 9,795 | 9,350 | 9,715 | +525 | +5.7% | 105,000 |
2021/04/21 | 9,520 | 9,700 | 9,125 | 9,190 | -615 | -6.3% | 200,000 |
2021/04/20 | 10,015 | 10,115 | 9,435 | 9,805 | -375 | -3.7% | 221,400 |
2021/04/19 | 10,305 | 10,350 | 10,085 | 10,180 | -125 | -1.2% | 59,800 |
2021/04/16 | 10,350 | 10,575 | 10,225 | 10,305 | -35 | -0.3% | 94,200 |
2021/04/15 | 10,020 | 10,360 | 10,015 | 10,340 | +260 | +2.6% | 109,400 |
2021/04/14 | 10,500 | 10,505 | 10,045 | 10,080 | -355 | -3.4% | 210,000 |
2021/04/13 | 10,590 | 10,790 | 10,425 | 10,435 | -255 | -2.4% | 135,200 |
2021/04/12 | 11,070 | 11,100 | 10,650 | 10,690 | -365 | -3.3% | 60,400 |
1001~
1050
件表示中 / 1229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 | 483,500円 | +18.7% | +32.3% | 1.65% | 30.33倍 | 7.06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 |
IDHD | 238,900円 | +6.1% | +3.8% | 2.93% | 16.65倍 | 2.96倍 |
|
独立系SIer。システムマネジメント軸にITサービス提供。鳥取県に一部本部機能持つ拠点 |
WOWOW | 141,100円 | -0.2% | -49.9% | 2.13% | 49.98倍 | 0.59倍 |
|
日本初の民間衛星放送会社。BS、CSに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
ピーシーエー | 181,300円 | +8.9% | +6.6% | 5.24% | 19.16倍 | 1.91倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
エクサウィザー | 45,300円 | +20.3% | +999.9% | 0.00% | 95.77倍 | 15.90倍 |
|
AI・DX導入支援でコンサルから実装、運営まで行う。領域特化のAIソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム