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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 6,270 | 6,290 | 6,080 | 6,080 | -180 | -2.9% | 40,800 |
| 2025/02/17 | 6,550 | 6,580 | 6,260 | 6,260 | -200 | -3.1% | 41,200 |
| 2025/02/14 | 6,700 | 6,810 | 6,460 | 6,460 | -240 | -3.6% | 46,200 |
| 2025/02/13 | 7,200 | 7,240 | 6,600 | 6,700 | +50 | +0.8% | 107,900 |
| 2025/02/12 | 6,710 | 6,710 | 6,470 | 6,650 | +10 | +0.2% | 38,900 |
| 2025/02/10 | 6,450 | 6,650 | 6,400 | 6,640 | +190 | +2.9% | 34,200 |
| 2025/02/07 | 6,450 | 6,490 | 6,390 | 6,450 | ±0 | ±0% | 19,700 |
| 2025/02/06 | 6,390 | 6,510 | 6,340 | 6,450 | +60 | +0.9% | 33,100 |
| 2025/02/05 | 6,350 | 6,420 | 6,350 | 6,390 | +40 | +0.6% | 19,400 |
| 2025/02/04 | 6,460 | 6,530 | 6,330 | 6,350 | -100 | -1.6% | 32,800 |
| 2025/02/03 | 6,500 | 6,500 | 6,330 | 6,450 | -80 | -1.2% | 21,100 |
| 2025/01/31 | 6,520 | 6,580 | 6,460 | 6,530 | -90 | -1.4% | 31,700 |
| 2025/01/30 | 6,680 | 6,700 | 6,570 | 6,620 | -110 | -1.6% | 34,000 |
| 2025/01/29 | 6,840 | 6,960 | 6,690 | 6,730 | +10 | +0.1% | 28,300 |
| 2025/01/28 | 6,570 | 6,760 | 6,460 | 6,720 | +150 | +2.3% | 26,700 |
| 2025/01/27 | 6,620 | 6,710 | 6,560 | 6,570 | -50 | -0.8% | 19,100 |
| 2025/01/24 | 6,390 | 6,630 | 6,390 | 6,620 | +220 | +3.4% | 37,600 |
| 2025/01/23 | 6,510 | 6,510 | 6,250 | 6,400 | -110 | -1.7% | 35,900 |
| 2025/01/22 | 6,540 | 6,570 | 6,440 | 6,510 | -30 | -0.5% | 26,600 |
| 2025/01/21 | 6,460 | 6,540 | 6,360 | 6,540 | +80 | +1.2% | 27,600 |
| 2025/01/20 | 6,350 | 6,470 | 6,290 | 6,460 | +110 | +1.7% | 29,200 |
| 2025/01/17 | 6,260 | 6,350 | 6,170 | 6,350 | +60 | +1% | 28,100 |
| 2025/01/16 | 6,350 | 6,470 | 6,280 | 6,290 | +30 | +0.5% | 25,700 |
| 2025/01/15 | 6,510 | 6,550 | 6,220 | 6,260 | -230 | -3.5% | 53,500 |
| 2025/01/14 | 6,780 | 6,780 | 6,460 | 6,490 | -290 | -4.3% | 48,600 |
| 2025/01/10 | 6,870 | 6,890 | 6,740 | 6,780 | -130 | -1.9% | 36,700 |
| 2025/01/09 | 6,930 | 6,970 | 6,860 | 6,910 | -20 | -0.3% | 31,600 |
| 2025/01/08 | 6,910 | 6,990 | 6,850 | 6,930 | -20 | -0.3% | 25,000 |
| 2025/01/07 | 6,980 | 6,980 | 6,850 | 6,950 | +110 | +1.6% | 22,100 |
| 2025/01/06 | 7,130 | 7,160 | 6,840 | 6,840 | -270 | -3.8% | 49,200 |
| 2024/12/30 | 7,310 | 7,360 | 7,110 | 7,110 | -120 | -1.7% | 22,300 |
| 2024/12/27 | 7,100 | 7,360 | 7,100 | 7,230 | +130 | +1.8% | 29,800 |
| 2024/12/26 | 7,130 | 7,190 | 7,090 | 7,100 | -30 | -0.4% | 30,800 |
| 2024/12/25 | 7,200 | 7,300 | 7,070 | 7,130 | -70 | -1% | 32,500 |
| 2024/12/24 | 7,310 | 7,330 | 7,100 | 7,200 | -70 | -1% | 21,900 |
| 2024/12/23 | 7,170 | 7,380 | 7,170 | 7,270 | +80 | +1.1% | 32,500 |
| 2024/12/20 | 7,270 | 7,380 | 7,190 | 7,190 | -80 | -1.1% | 33,000 |
| 2024/12/19 | 7,150 | 7,480 | 7,150 | 7,270 | -10 | -0.1% | 39,700 |
| 2024/12/18 | 7,330 | 7,410 | 7,280 | 7,280 | -80 | -1.1% | 40,200 |
| 2024/12/17 | 7,530 | 7,530 | 7,360 | 7,360 | -170 | -2.3% | 38,300 |
| 2024/12/16 | 7,580 | 7,700 | 7,470 | 7,530 | -50 | -0.7% | 21,000 |
| 2024/12/13 | 7,600 | 7,880 | 7,580 | 7,580 | -70 | -0.9% | 37,000 |
| 2024/12/12 | 7,630 | 7,870 | 7,630 | 7,650 | -30 | -0.4% | 38,800 |
| 2024/12/11 | 7,670 | 7,760 | 7,620 | 7,680 | -30 | -0.4% | 21,500 |
| 2024/12/10 | 7,680 | 7,790 | 7,620 | 7,710 | -90 | -1.2% | 42,900 |
| 2024/12/09 | 7,540 | 7,960 | 7,500 | 7,800 | +560 | +7.7% | 104,000 |
| 2024/12/06 | 7,360 | 7,370 | 7,240 | 7,240 | -120 | -1.6% | 25,700 |
| 2024/12/05 | 7,500 | 7,600 | 7,360 | 7,360 | -160 | -2.1% | 28,800 |
| 2024/12/04 | 7,340 | 7,520 | 7,250 | 7,520 | +210 | +2.9% | 26,400 |
| 2024/12/03 | 7,360 | 7,370 | 7,260 | 7,310 | +60 | +0.8% | 20,700 |
51～
100
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
