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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 6,280 | 6,280 | 6,020 | 6,050 | -430 | -6.6% | 105,200 |
| 2024/05/28 | 6,520 | 6,660 | 6,410 | 6,480 | -30 | -0.5% | 53,200 |
| 2024/05/27 | 6,400 | 6,600 | 6,300 | 6,510 | +40 | +0.6% | 76,700 |
| 2024/05/24 | 6,340 | 6,690 | 6,180 | 6,470 | ±0 | ±0% | 76,700 |
| 2024/05/23 | 6,500 | 6,570 | 6,400 | 6,470 | -100 | -1.5% | 87,900 |
| 2024/05/22 | 6,880 | 6,880 | 6,530 | 6,570 | -430 | -6.1% | 153,100 |
| 2024/05/21 | 7,290 | 7,500 | 7,000 | 7,000 | -260 | -3.6% | 126,400 |
| 2024/05/20 | 7,730 | 7,730 | 7,240 | 7,260 | -400 | -5.2% | 139,700 |
| 2024/05/17 | 7,870 | 7,870 | 7,650 | 7,660 | -240 | -3% | 58,100 |
| 2024/05/16 | 7,860 | 8,060 | 7,840 | 7,900 | +180 | +2.3% | 46,100 |
| 2024/05/15 | 7,970 | 7,970 | 7,630 | 7,720 | -110 | -1.4% | 38,800 |
| 2024/05/14 | 7,810 | 8,030 | 7,730 | 7,830 | -130 | -1.6% | 58,100 |
| 2024/05/13 | 8,050 | 8,380 | 7,890 | 7,960 | +170 | +2.2% | 114,200 |
| 2024/05/10 | 7,940 | 8,090 | 7,680 | 7,790 | -120 | -1.5% | 57,400 |
| 2024/05/09 | 7,850 | 7,950 | 7,620 | 7,910 | +50 | +0.6% | 62,800 |
| 2024/05/08 | 7,660 | 8,070 | 7,550 | 7,860 | -10 | -0.1% | 78,800 |
| 2024/05/07 | 7,370 | 7,870 | 7,370 | 7,870 | +590 | +8.1% | 74,400 |
| 2024/05/02 | 7,370 | 7,690 | 7,280 | 7,280 | +60 | +0.8% | 95,100 |
| 2024/05/01 | 7,000 | 7,350 | 6,960 | 7,220 | +130 | +1.8% | 59,300 |
| 2024/04/30 | 7,130 | 7,130 | 6,990 | 7,090 | -40 | -0.6% | 55,400 |
| 2024/04/26 | 7,230 | 7,230 | 6,970 | 7,130 | +30 | +0.4% | 63,700 |
| 2024/04/25 | 7,200 | 7,220 | 6,960 | 7,100 | -150 | -2.1% | 74,500 |
| 2024/04/24 | 7,340 | 7,480 | 7,210 | 7,250 | -20 | -0.3% | 60,100 |
| 2024/04/23 | 7,500 | 7,500 | 7,270 | 7,270 | -110 | -1.5% | 29,600 |
| 2024/04/22 | 7,170 | 7,410 | 7,020 | 7,380 | +60 | +0.8% | 86,900 |
| 2024/04/19 | 7,850 | 7,860 | 7,300 | 7,320 | -670 | -8.4% | 107,600 |
| 2024/04/18 | 7,850 | 8,110 | 7,620 | 7,990 | +50 | +0.6% | 64,700 |
| 2024/04/17 | 8,210 | 8,250 | 7,740 | 7,940 | -530 | -6.3% | 124,600 |
| 2024/04/16 | 8,160 | 8,630 | 8,150 | 8,470 | +290 | +3.5% | 84,600 |
| 2024/04/15 | 8,420 | 8,480 | 8,150 | 8,180 | -370 | -4.3% | 55,700 |
| 2024/04/12 | 8,810 | 8,960 | 8,550 | 8,550 | -200 | -2.3% | 71,700 |
| 2024/04/11 | 8,850 | 9,130 | 8,750 | 8,750 | -120 | -1.4% | 79,000 |
| 2024/04/10 | 9,210 | 9,390 | 8,830 | 8,870 | -240 | -2.6% | 63,600 |
| 2024/04/09 | 9,190 | 9,220 | 8,960 | 9,110 | -80 | -0.9% | 29,100 |
| 2024/04/08 | 9,130 | 9,320 | 9,060 | 9,190 | +210 | +2.3% | 59,300 |
| 2024/04/05 | 8,690 | 9,000 | 8,550 | 8,980 | +140 | +1.6% | 62,800 |
| 2024/04/04 | 9,100 | 9,200 | 8,820 | 8,840 | -220 | -2.4% | 60,000 |
| 2024/04/03 | 9,120 | 9,430 | 8,920 | 9,060 | -60 | -0.7% | 86,600 |
| 2024/04/02 | 9,030 | 9,210 | 8,930 | 9,120 | -60 | -0.7% | 67,200 |
| 2024/04/01 | 9,080 | 9,330 | 8,990 | 9,180 | +100 | +1.1% | 35,800 |
| 2024/03/29 | 9,030 | 9,250 | 8,900 | 9,080 | +190 | +2.1% | 56,000 |
| 2024/03/28 | 8,810 | 9,020 | 8,670 | 8,890 | +190 | +2.2% | 57,900 |
| 2024/03/27 | 9,080 | 9,080 | 8,700 | 8,700 | -270 | -3% | 36,800 |
| 2024/03/26 | 8,690 | 9,030 | 8,600 | 8,970 | +370 | +4.3% | 51,100 |
| 2024/03/25 | 8,900 | 8,920 | 8,600 | 8,600 | -310 | -3.5% | 45,000 |
| 2024/03/22 | 9,140 | 9,140 | 8,910 | 8,910 | -310 | -3.4% | 39,700 |
| 2024/03/21 | 9,130 | 9,310 | 9,130 | 9,220 | +130 | +1.4% | 41,900 |
| 2024/03/19 | 9,090 | 9,120 | 8,930 | 9,090 | ±0 | ±0% | 24,100 |
| 2024/03/18 | 9,000 | 9,110 | 8,840 | 9,090 | +240 | +2.7% | 27,600 |
| 2024/03/15 | 8,980 | 9,000 | 8,790 | 8,850 | -240 | -2.6% | 46,100 |
251～
300
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
