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 |
---|---|---|---|---|---|---|---|
2021/02/09 | 20,400 | 22,900 | 20,310 | 21,080 | +900 | +4.5% | 150,700 |
2021/02/08 | 20,980 | 21,040 | 20,180 | 20,180 | -990 | -4.7% | 66,600 |
2021/02/05 | 21,000 | 21,320 | 20,380 | 21,170 | +520 | +2.5% | 50,600 |
2021/02/04 | 20,520 | 20,810 | 20,120 | 20,650 | +130 | +0.6% | 23,400 |
2021/02/03 | 20,950 | 21,180 | 20,330 | 20,520 | -160 | -0.8% | 42,900 |
2021/02/02 | 20,880 | 22,210 | 20,520 | 20,680 | +60 | +0.3% | 86,200 |
2021/02/01 | 19,500 | 20,730 | 18,900 | 20,620 | +1,060 | +5.4% | 57,100 |
2021/01/29 | 21,250 | 21,320 | 19,550 | 19,560 | -1,250 | -6% | 75,500 |
2021/01/28 | 20,400 | 21,500 | 20,220 | 20,810 | -1,090 | -5% | 82,300 |
2021/01/27 | 21,990 | 22,820 | 21,500 | 21,900 | +360 | +1.7% | 89,700 |
2021/01/26 | 22,880 | 22,880 | 21,500 | 21,540 | -840 | -3.8% | 67,300 |
2021/01/25 | 21,000 | 22,400 | 20,900 | 22,380 | +1,640 | +7.9% | 80,200 |
2021/01/22 | 21,200 | 21,220 | 20,720 | 20,740 | -750 | -3.5% | 43,600 |
2021/01/21 | 19,620 | 21,540 | 19,390 | 21,490 | +2,060 | +10.6% | 144,800 |
2021/01/20 | 19,840 | 20,200 | 19,370 | 19,430 | -410 | -2.1% | 52,700 |
2021/01/19 | 20,310 | 20,480 | 19,480 | 19,840 | -500 | -2.5% | 81,600 |
2021/01/18 | 20,720 | 21,000 | 20,180 | 20,340 | -660 | -3.1% | 38,700 |
2021/01/15 | 21,000 | 21,260 | 20,610 | 21,000 | +60 | +0.3% | 25,300 |
2021/01/14 | 21,630 | 22,080 | 20,720 | 20,940 | -190 | -0.9% | 71,500 |
2021/01/13 | 20,110 | 21,220 | 20,110 | 21,130 | +880 | +4.3% | 61,700 |
2021/01/12 | 20,980 | 21,650 | 19,830 | 20,250 | -770 | -3.7% | 108,700 |
2021/01/08 | 22,400 | 22,880 | 20,700 | 21,020 | -1,030 | -4.7% | 162,300 |
2021/01/07 | 21,260 | 23,190 | 21,000 | 22,050 | +630 | +2.9% | 323,000 |
2021/01/06 | 19,000 | 21,880 | 18,950 | 21,420 | +2,420 | +12.7% | 326,000 |
2021/01/05 | 18,210 | 19,660 | 17,860 | 19,000 | +390 | +2.1% | 161,900 |
2021/01/04 | 17,400 | 18,650 | 17,100 | 18,610 | +1,490 | +8.7% | 112,500 |
2020/12/30 | 16,810 | 17,310 | 16,720 | 17,120 | +20 | +0.1% | 34,500 |
2020/12/29 | 16,650 | 17,100 | 16,310 | 17,100 | +650 | +4% | 43,600 |
2020/12/28 | 17,200 | 17,200 | 16,390 | 16,450 | +50 | +0.3% | 58,500 |
2020/12/25 | 16,870 | 16,950 | 16,180 | 16,400 | -540 | -3.2% | 61,900 |
2020/12/24 | 17,200 | 17,300 | 16,760 | 16,940 | -260 | -1.5% | 44,300 |
2020/12/23 | 17,670 | 17,920 | 16,860 | 17,200 | -430 | -2.4% | 74,200 |
2020/12/22 | 17,600 | 18,630 | 17,360 | 17,630 | -130 | -0.7% | 118,300 |
2020/12/21 | 17,620 | 18,240 | 17,610 | 17,760 | -240 | -1.3% | 41,400 |
2020/12/18 | 19,280 | 19,380 | 17,400 | 18,000 | -1,080 | -5.7% | 135,600 |
2020/12/17 | 18,320 | 19,180 | 17,860 | 19,080 | +650 | +3.5% | 127,600 |
2020/12/16 | 17,680 | 19,670 | 17,550 | 18,430 | +600 | +3.4% | 234,800 |
2020/12/15 | 16,390 | 17,850 | 16,390 | 17,830 | +1,290 | +7.8% | 122,400 |
2020/12/14 | 16,880 | 17,330 | 16,410 | 16,540 | -400 | -2.4% | 45,200 |
2020/12/11 | 16,010 | 17,110 | 15,830 | 16,940 | +1,140 | +7.2% | 84,600 |
2020/12/10 | 16,450 | 16,500 | 15,780 | 15,800 | -960 | -5.7% | 72,400 |
2020/12/09 | 16,690 | 17,260 | 16,450 | 16,760 | -180 | -1.1% | 36,800 |
2020/12/08 | 15,800 | 17,140 | 15,640 | 16,940 | +810 | +5% | 71,300 |
2020/12/07 | 16,800 | 16,900 | 15,910 | 16,130 | -660 | -3.9% | 60,500 |
2020/12/04 | 16,860 | 17,340 | 16,300 | 16,790 | -280 | -1.6% | 86,600 |
2020/12/03 | 18,000 | 18,280 | 17,000 | 17,070 | -1,390 | -7.5% | 115,800 |
2020/12/02 | 19,080 | 19,240 | 18,210 | 18,460 | -650 | -3.4% | 103,700 |
2020/12/01 | 18,500 | 19,350 | 17,860 | 19,110 | +760 | +4.1% | 196,800 |
2020/11/30 | 17,350 | 18,420 | 17,070 | 18,350 | +1,160 | +6.7% | 149,600 |
2020/11/27 | 16,510 | 17,240 | 16,490 | 17,190 | +700 | +4.2% | 94,900 |
801~
850
件表示中 / 940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 | 726,000円 | +20.7% | +25.0% | 0.72% | 70.32倍 | 11.84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 |
SRAHD | 407,000円 | +5.0% | -14.3% | 4.18% | 11.14倍 | 1.76倍 |
|
独立系のシステム開発一括受託会社。Linux等オープンソース系に強い。海外展開積極化 |
コムチュア | 189,800円 | +10.3% | +6.6% | 2.53% | 18.62倍 | 3.60倍 |
|
クラウドが主力の独立系SI。AI・RPAに強みを持つ。ネット運用も。コンサル強化中 |
ベース | 312,500円 | +19.5% | +20.2% | 3.26% | 15.13倍 | 4.83倍 |
|
システム受託開発が主力。ERP等ソリューションを強化。中国に2拠点。配当性向50%目安 |
インテージHD | 143,200円 | +5.1% | +5.6% | 3.00% | 18.20倍 | 1.79倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、23年ドコモ傘下に |
市場注目の銘柄
チャート関連のコラム