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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 9,170 | 9,250 | 8,960 | 9,090 | -70 | -0.8% | 28,000 |
| 2024/03/13 | 9,330 | 9,340 | 9,070 | 9,160 | +10 | +0.1% | 58,700 |
| 2024/03/12 | 8,840 | 9,180 | 8,760 | 9,150 | +280 | +3.2% | 36,200 |
| 2024/03/11 | 8,750 | 8,900 | 8,680 | 8,870 | -30 | -0.3% | 50,500 |
| 2024/03/08 | 8,900 | 9,010 | 8,830 | 8,900 | -100 | -1.1% | 54,500 |
| 2024/03/07 | 9,250 | 9,280 | 8,980 | 9,000 | -190 | -2.1% | 66,400 |
| 2024/03/06 | 9,250 | 9,540 | 9,150 | 9,190 | -90 | -1% | 110,500 |
| 2024/03/05 | 10,100 | 10,130 | 9,220 | 9,280 | -940 | -9.2% | 251,600 |
| 2024/03/04 | 10,320 | 10,330 | 10,120 | 10,220 | -100 | -1% | 40,800 |
| 2024/03/01 | 10,370 | 10,520 | 10,220 | 10,320 | +10 | +0.1% | 36,000 |
| 2024/02/29 | 10,470 | 10,520 | 10,220 | 10,310 | -160 | -1.5% | 38,400 |
| 2024/02/28 | 10,590 | 10,700 | 10,330 | 10,470 | -230 | -2.1% | 37,900 |
| 2024/02/27 | 9,950 | 10,850 | 9,840 | 10,700 | +800 | +8.1% | 129,000 |
| 2024/02/26 | 9,990 | 10,330 | 9,670 | 9,900 | -30 | -0.3% | 93,800 |
| 2024/02/22 | 10,030 | 10,120 | 9,780 | 9,930 | -30 | -0.3% | 82,700 |
| 2024/02/21 | 10,160 | 10,220 | 9,940 | 9,960 | -360 | -3.5% | 62,100 |
| 2024/02/20 | 10,420 | 10,550 | 10,280 | 10,320 | -150 | -1.4% | 37,600 |
| 2024/02/19 | 10,670 | 10,790 | 10,370 | 10,470 | -310 | -2.9% | 50,100 |
| 2024/02/16 | 10,650 | 11,090 | 10,470 | 10,780 | +190 | +1.8% | 71,600 |
| 2024/02/15 | 10,150 | 10,850 | 10,020 | 10,590 | +520 | +5.2% | 117,100 |
| 2024/02/14 | 10,510 | 10,820 | 9,930 | 10,070 | -960 | -8.7% | 285,000 |
| 2024/02/13 | 10,630 | 11,220 | 10,470 | 11,030 | +560 | +5.3% | 125,100 |
| 2024/02/09 | 10,290 | 10,720 | 10,290 | 10,470 | +180 | +1.7% | 51,700 |
| 2024/02/08 | 10,040 | 10,320 | 9,920 | 10,290 | +250 | +2.5% | 35,000 |
| 2024/02/07 | 10,090 | 10,180 | 9,930 | 10,040 | -70 | -0.7% | 38,900 |
| 2024/02/06 | 10,380 | 10,380 | 10,030 | 10,110 | -300 | -2.9% | 32,100 |
| 2024/02/05 | 10,180 | 10,440 | 10,150 | 10,410 | +200 | +2% | 41,000 |
| 2024/02/02 | 10,170 | 10,590 | 10,140 | 10,210 | +60 | +0.6% | 51,100 |
| 2024/02/01 | 10,250 | 10,450 | 10,150 | 10,150 | -110 | -1.1% | 29,100 |
| 2024/01/31 | 10,230 | 10,270 | 10,050 | 10,260 | +30 | +0.3% | 34,900 |
| 2024/01/30 | 10,300 | 10,410 | 10,210 | 10,230 | +80 | +0.8% | 39,800 |
| 2024/01/29 | 10,310 | 10,310 | 10,070 | 10,150 | -60 | -0.6% | 16,900 |
| 2024/01/26 | 10,500 | 10,500 | 10,160 | 10,210 | -290 | -2.8% | 27,500 |
| 2024/01/25 | 10,350 | 10,640 | 10,280 | 10,500 | +70 | +0.7% | 29,400 |
| 2024/01/24 | 10,280 | 10,480 | 10,280 | 10,430 | +50 | +0.5% | 16,800 |
| 2024/01/23 | 10,290 | 10,690 | 10,210 | 10,380 | +90 | +0.9% | 64,800 |
| 2024/01/22 | 9,810 | 10,320 | 9,640 | 10,290 | +630 | +6.5% | 58,900 |
| 2024/01/19 | 9,600 | 9,710 | 9,530 | 9,660 | +120 | +1.3% | 43,400 |
| 2024/01/18 | 10,000 | 10,000 | 9,540 | 9,540 | -540 | -5.4% | 78,700 |
| 2024/01/17 | 10,540 | 10,540 | 10,080 | 10,080 | -310 | -3% | 43,200 |
| 2024/01/16 | 10,450 | 10,680 | 10,350 | 10,390 | -30 | -0.3% | 41,300 |
| 2024/01/15 | 10,500 | 10,500 | 10,150 | 10,420 | -20 | -0.2% | 41,600 |
| 2024/01/12 | 10,000 | 10,470 | 9,970 | 10,440 | +440 | +4.4% | 68,700 |
| 2024/01/11 | 10,110 | 10,120 | 9,840 | 10,000 | -60 | -0.6% | 40,100 |
| 2024/01/10 | 9,930 | 10,190 | 9,880 | 10,060 | +130 | +1.3% | 37,300 |
| 2024/01/09 | 10,090 | 10,210 | 9,780 | 9,930 | -40 | -0.4% | 66,900 |
| 2024/01/05 | 10,110 | 10,310 | 9,970 | 9,970 | -250 | -2.4% | 51,600 |
| 2024/01/04 | 10,080 | 10,330 | 10,050 | 10,220 | -240 | -2.3% | 47,300 |
| 2023/12/29 | 10,220 | 10,550 | 10,140 | 10,460 | +240 | +2.3% | 44,100 |
| 2023/12/28 | 10,240 | 10,350 | 10,090 | 10,220 | -40 | -0.4% | 34,300 |
301～
350
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
