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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 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 |
2023/12/27 | 9,690 | 10,260 | 9,690 | 10,260 | +610 | +6.3% | 61,100 |
2023/12/26 | 9,660 | 9,730 | 9,600 | 9,650 | +60 | +0.6% | 23,000 |
2023/12/25 | 9,790 | 9,850 | 9,560 | 9,590 | -200 | -2% | 24,000 |
2023/12/22 | 9,790 | 9,960 | 9,730 | 9,790 | ±0 | ±0% | 28,100 |
2023/12/21 | 9,780 | 9,850 | 9,610 | 9,790 | -190 | -1.9% | 42,300 |
2023/12/20 | 9,300 | 10,030 | 9,220 | 9,980 | +760 | +8.2% | 114,300 |
2023/12/19 | 9,020 | 9,230 | 8,920 | 9,220 | +140 | +1.5% | 47,600 |
2023/12/18 | 9,200 | 9,200 | 8,950 | 9,080 | -100 | -1.1% | 43,400 |
2023/12/15 | 9,100 | 9,280 | 9,100 | 9,180 | +70 | +0.8% | 39,000 |
2023/12/14 | 9,300 | 9,490 | 9,080 | 9,110 | +10 | +0.1% | 53,600 |
2023/12/13 | 9,200 | 9,340 | 8,960 | 9,100 | -180 | -1.9% | 52,700 |
2023/12/12 | 9,640 | 9,640 | 9,160 | 9,280 | -360 | -3.7% | 46,700 |
2023/12/11 | 9,540 | 9,690 | 9,490 | 9,640 | +220 | +2.3% | 22,800 |
2023/12/08 | 9,440 | 9,550 | 9,390 | 9,420 | -110 | -1.2% | 27,100 |
51~
100
件表示中 / 933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 | 785,000円 | +20.7% | +25.0% | 0.66% | 76.04倍 | 13.30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 |
SBテクノロジ | 294,600円 | +5.8% | +3.6% | 0.00% | 16.52倍 | 1.97倍 |
|
法人・行政向けクラウド、セキュリティが柱。マイクロソフトと密接。データ活用支援にも力点 |
ベース | 344,000円 | +19.5% | +20.2% | 2.97% | 16.66倍 | 5.31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 |
オークネット | 259,000円 | +10.9% | +4.5% | 2.20% | 13.72倍 | 2.76倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
コムチュア | 198,300円 | +20.5% | +16.8% | 2.32% | 20.07倍 | 4.04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 |
市場注目の銘柄
チャート関連のコラム