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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 5,320 | 5,400 | 5,270 | 5,310 | +10 | +0.2% | 25,200 |
| 2025/05/01 | 5,300 | 5,330 | 5,240 | 5,300 | -40 | -0.7% | 19,500 |
| 2025/04/30 | 5,420 | 5,490 | 5,260 | 5,340 | ±0 | ±0% | 27,200 |
| 2025/04/28 | 5,180 | 5,350 | 5,120 | 5,340 | +240 | +4.7% | 48,400 |
| 2025/04/25 | 5,020 | 5,180 | 5,020 | 5,100 | +210 | +4.3% | 69,200 |
| 2025/04/24 | 4,940 | 4,970 | 4,890 | 4,890 | -20 | -0.4% | 37,300 |
| 2025/04/23 | 4,980 | 5,000 | 4,870 | 4,910 | -55 | -1.1% | 27,900 |
| 2025/04/22 | 5,000 | 5,080 | 4,900 | 4,965 | -75 | -1.5% | 35,400 |
| 2025/04/21 | 4,955 | 5,050 | 4,910 | 5,040 | +105 | +2.1% | 22,300 |
| 2025/04/18 | 4,920 | 4,960 | 4,850 | 4,935 | +15 | +0.3% | 20,900 |
| 2025/04/17 | 4,800 | 4,955 | 4,800 | 4,920 | +85 | +1.8% | 18,200 |
| 2025/04/16 | 4,910 | 4,940 | 4,800 | 4,835 | -100 | -2% | 26,300 |
| 2025/04/15 | 4,950 | 5,040 | 4,900 | 4,935 | -25 | -0.5% | 14,300 |
| 2025/04/14 | 4,980 | 5,140 | 4,930 | 4,960 | +50 | +1% | 31,300 |
| 2025/04/11 | 4,830 | 4,950 | 4,740 | 4,910 | +20 | +0.4% | 27,100 |
| 2025/04/10 | 4,885 | 4,955 | 4,825 | 4,890 | +285 | +6.2% | 35,600 |
| 2025/04/09 | 4,735 | 4,735 | 4,510 | 4,605 | -200 | -4.2% | 38,700 |
| 2025/04/08 | 4,670 | 4,920 | 4,670 | 4,805 | +345 | +7.7% | 37,700 |
| 2025/04/07 | 4,470 | 4,665 | 4,275 | 4,460 | -430 | -8.8% | 96,600 |
| 2025/04/04 | 5,000 | 5,100 | 4,845 | 4,890 | -210 | -4.1% | 74,300 |
| 2025/04/03 | 5,030 | 5,170 | 4,980 | 5,100 | -230 | -4.3% | 113,600 |
| 2025/04/02 | 5,040 | 5,370 | 5,040 | 5,330 | +300 | +6% | 54,100 |
| 2025/04/01 | 5,360 | 5,400 | 5,010 | 5,030 | -270 | -5.1% | 59,000 |
| 2025/03/31 | 5,150 | 5,350 | 5,140 | 5,300 | +10 | +0.2% | 88,500 |
| 2025/03/28 | 5,370 | 5,410 | 5,140 | 5,290 | -30 | -0.6% | 64,000 |
| 2025/03/27 | 5,280 | 5,320 | 5,200 | 5,320 | +40 | +0.8% | 41,500 |
| 2025/03/26 | 5,150 | 5,330 | 5,090 | 5,280 | +170 | +3.3% | 52,800 |
| 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 |
1～
50
件表示中 / 1174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 | 531,000円 | +18.7% | +32.3% | 1.51% | 33.30倍 | 7.79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 |
| 学研ＨＤ | 99,700円 | +7.8% | +4.3% | 2.61% | 11.78倍 | 0.80倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| アルファシステム | 316,500円 | +3.1% | +1.3% | 3.95% | 14.57倍 | 1.05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 |
| グローセキュ | 562,000円 | - | - | - | - | 13.71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 |
| ＣＡＣＨＤ | 206,200円 | +11.4% | +4.1% | 4.85% | 10.69倍 | 0.94倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
市場注目の銘柄
チャート関連のコラム
