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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 7,060 | 7,390 | 7,010 | 7,250 | +170 | +2.4% | 48,800 |
| 2024/11/29 | 7,230 | 7,270 | 7,010 | 7,080 | -150 | -2.1% | 21,000 |
| 2024/11/28 | 6,830 | 7,250 | 6,830 | 7,230 | +330 | +4.8% | 52,900 |
| 2024/11/27 | 7,030 | 7,030 | 6,800 | 6,900 | -170 | -2.4% | 30,900 |
| 2024/11/26 | 7,160 | 7,250 | 6,930 | 7,070 | -60 | -0.8% | 40,100 |
| 2024/11/25 | 7,040 | 7,260 | 6,880 | 7,130 | +130 | +1.9% | 184,300 |
| 2024/11/22 | 6,920 | 7,440 | 6,920 | 7,000 | +80 | +1.2% | 66,300 |
| 2024/11/21 | 7,230 | 7,300 | 6,900 | 6,920 | -610 | -8.1% | 82,700 |
| 2024/11/20 | 7,510 | 7,830 | 7,340 | 7,530 | +20 | +0.3% | 118,600 |
| 2024/11/19 | 6,810 | 7,510 | 6,710 | 7,510 | +1,000 | +15.4% | 195,300 |
| 2024/11/18 | 6,990 | 6,990 | 6,510 | 6,510 | -490 | -7% | 53,300 |
| 2024/11/15 | 6,800 | 7,020 | 6,620 | 7,000 | +280 | +4.2% | 77,500 |
| 2024/11/14 | 6,650 | 6,750 | 6,480 | 6,720 | -20 | -0.3% | 67,600 |
| 2024/11/13 | 7,300 | 7,410 | 6,690 | 6,740 | -880 | -11.5% | 164,900 |
| 2024/11/12 | 7,700 | 7,940 | 7,550 | 7,620 | -170 | -2.2% | 66,300 |
| 2024/11/11 | 7,620 | 7,790 | 7,550 | 7,790 | +120 | +1.6% | 34,000 |
| 2024/11/08 | 7,560 | 7,820 | 7,480 | 7,670 | +150 | +2% | 43,100 |
| 2024/11/07 | 7,600 | 7,740 | 7,460 | 7,520 | +30 | +0.4% | 45,500 |
| 2024/11/06 | 7,600 | 7,690 | 7,420 | 7,490 | -60 | -0.8% | 37,100 |
| 2024/11/05 | 7,690 | 7,700 | 7,470 | 7,550 | -60 | -0.8% | 18,900 |
| 2024/11/01 | 7,600 | 7,740 | 7,500 | 7,610 | -140 | -1.8% | 24,200 |
| 2024/10/31 | 7,630 | 7,800 | 7,500 | 7,750 | +120 | +1.6% | 22,600 |
| 2024/10/30 | 7,760 | 7,850 | 7,460 | 7,630 | +20 | +0.3% | 28,600 |
| 2024/10/29 | 7,220 | 7,640 | 7,220 | 7,610 | +390 | +5.4% | 30,500 |
| 2024/10/28 | 6,870 | 7,310 | 6,870 | 7,220 | +280 | +4% | 27,000 |
| 2024/10/25 | 7,200 | 7,200 | 6,920 | 6,940 | -210 | -2.9% | 26,900 |
| 2024/10/24 | 7,130 | 7,190 | 7,020 | 7,150 | ±0 | ±0% | 26,100 |
| 2024/10/23 | 7,260 | 7,260 | 6,930 | 7,150 | -230 | -3.1% | 65,000 |
| 2024/10/22 | 7,780 | 7,800 | 7,280 | 7,380 | -450 | -5.7% | 51,100 |
| 2024/10/21 | 7,730 | 7,910 | 7,710 | 7,830 | +140 | +1.8% | 21,500 |
| 2024/10/18 | 7,860 | 7,970 | 7,620 | 7,690 | -140 | -1.8% | 39,900 |
| 2024/10/17 | 7,650 | 7,920 | 7,610 | 7,830 | +180 | +2.4% | 81,000 |
| 2024/10/16 | 7,330 | 7,760 | 7,260 | 7,650 | +170 | +2.3% | 101,400 |
| 2024/10/15 | 7,020 | 7,480 | 6,960 | 7,480 | +470 | +6.7% | 86,000 |
| 2024/10/11 | 6,950 | 7,450 | 6,950 | 7,010 | +20 | +0.3% | 77,600 |
| 2024/10/10 | 7,020 | 7,080 | 6,950 | 6,990 | -20 | -0.3% | 22,200 |
| 2024/10/09 | 7,230 | 7,230 | 6,990 | 7,010 | -160 | -2.2% | 31,400 |
| 2024/10/08 | 6,720 | 7,220 | 6,650 | 7,170 | +350 | +5.1% | 70,500 |
| 2024/10/07 | 7,000 | 7,050 | 6,760 | 6,820 | -80 | -1.2% | 53,700 |
| 2024/10/04 | 6,850 | 7,040 | 6,850 | 6,900 | -20 | -0.3% | 34,500 |
| 2024/10/03 | 7,000 | 7,000 | 6,870 | 6,920 | +60 | +0.9% | 30,000 |
| 2024/10/02 | 7,040 | 7,060 | 6,860 | 6,860 | -330 | -4.6% | 48,500 |
| 2024/10/01 | 7,180 | 7,230 | 7,050 | 7,190 | +40 | +0.6% | 21,500 |
| 2024/09/30 | 7,110 | 7,320 | 7,050 | 7,150 | -210 | -2.9% | 29,300 |
| 2024/09/27 | 7,400 | 7,480 | 7,300 | 7,360 | -40 | -0.5% | 31,900 |
| 2024/09/26 | 7,450 | 7,500 | 7,310 | 7,400 | -50 | -0.7% | 41,300 |
| 2024/09/25 | 7,760 | 7,760 | 7,450 | 7,450 | -340 | -4.4% | 49,300 |
| 2024/09/24 | 7,820 | 7,990 | 7,660 | 7,790 | +270 | +3.6% | 71,800 |
| 2024/09/20 | 7,700 | 7,700 | 7,460 | 7,520 | -40 | -0.5% | 43,700 |
| 2024/09/19 | 7,350 | 7,640 | 7,260 | 7,560 | +310 | +4.3% | 46,200 |
101～
150
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
