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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 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 |
| 2025/01/08 | 6,910 | 6,990 | 6,850 | 6,930 | -20 | -0.3% | 25,000 |
| 2025/01/07 | 6,980 | 6,980 | 6,850 | 6,950 | +110 | +1.6% | 22,100 |
| 2025/01/06 | 7,130 | 7,160 | 6,840 | 6,840 | -270 | -3.8% | 49,200 |
| 2024/12/30 | 7,310 | 7,360 | 7,110 | 7,110 | -120 | -1.7% | 22,300 |
| 2024/12/27 | 7,100 | 7,360 | 7,100 | 7,230 | +130 | +1.8% | 29,800 |
| 2024/12/26 | 7,130 | 7,190 | 7,090 | 7,100 | -30 | -0.4% | 30,800 |
| 2024/12/25 | 7,200 | 7,300 | 7,070 | 7,130 | -70 | -1% | 32,500 |
| 2024/12/24 | 7,310 | 7,330 | 7,100 | 7,200 | -70 | -1% | 21,900 |
| 2024/12/23 | 7,170 | 7,380 | 7,170 | 7,270 | +80 | +1.1% | 32,500 |
| 2024/12/20 | 7,270 | 7,380 | 7,190 | 7,190 | -80 | -1.1% | 33,000 |
| 2024/12/19 | 7,150 | 7,480 | 7,150 | 7,270 | -10 | -0.1% | 39,700 |
| 2024/12/18 | 7,330 | 7,410 | 7,280 | 7,280 | -80 | -1.1% | 40,200 |
| 2024/12/17 | 7,530 | 7,530 | 7,360 | 7,360 | -170 | -2.3% | 38,300 |
| 2024/12/16 | 7,580 | 7,700 | 7,470 | 7,530 | -50 | -0.7% | 21,000 |
| 2024/12/13 | 7,600 | 7,880 | 7,580 | 7,580 | -70 | -0.9% | 37,000 |
| 2024/12/12 | 7,630 | 7,870 | 7,630 | 7,650 | -30 | -0.4% | 38,800 |
101～
150
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
