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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 10,390 | 10,700 | 10,340 | 10,650 | +260 | +2.5% | 26,100 |
2023/09/22 | 10,100 | 10,500 | 10,070 | 10,390 | +210 | +2.1% | 39,100 |
2023/09/21 | 10,480 | 10,480 | 10,160 | 10,180 | -350 | -3.3% | 35,400 |
2023/09/20 | 10,220 | 10,620 | 10,220 | 10,530 | +250 | +2.4% | 51,200 |
2023/09/19 | 10,250 | 10,350 | 10,120 | 10,280 | -160 | -1.5% | 52,200 |
2023/09/15 | 10,680 | 10,680 | 10,360 | 10,440 | -240 | -2.2% | 43,100 |
2023/09/14 | 10,650 | 10,820 | 10,580 | 10,680 | +40 | +0.4% | 24,700 |
2023/09/13 | 10,870 | 10,870 | 10,620 | 10,640 | -290 | -2.7% | 26,100 |
2023/09/12 | 11,180 | 11,270 | 10,820 | 10,930 | +30 | +0.3% | 28,600 |
2023/09/11 | 11,230 | 11,230 | 10,810 | 10,900 | -330 | -2.9% | 32,700 |
2023/09/08 | 11,200 | 11,370 | 11,110 | 11,230 | -130 | -1.1% | 35,600 |
2023/09/07 | 11,580 | 11,690 | 11,250 | 11,360 | -190 | -1.6% | 43,200 |
2023/09/06 | 11,420 | 11,690 | 11,330 | 11,550 | -30 | -0.3% | 42,800 |
2023/09/05 | 11,080 | 11,720 | 11,040 | 11,580 | +580 | +5.3% | 95,900 |
2023/09/04 | 10,870 | 11,130 | 10,680 | 11,000 | +630 | +6.1% | 99,400 |
2023/09/01 | 10,670 | 10,670 | 10,290 | 10,370 | -260 | -2.4% | 34,200 |
2023/08/31 | 10,550 | 10,660 | 10,490 | 10,630 | +130 | +1.2% | 30,500 |
2023/08/30 | 10,850 | 10,900 | 10,450 | 10,500 | -300 | -2.8% | 33,900 |
2023/08/29 | 10,500 | 10,960 | 10,360 | 10,800 | +300 | +2.9% | 65,200 |
2023/08/28 | 10,260 | 10,500 | 10,250 | 10,500 | +240 | +2.3% | 27,300 |
2023/08/25 | 10,150 | 10,300 | 9,980 | 10,260 | +150 | +1.5% | 50,300 |
2023/08/24 | 10,230 | 10,240 | 10,090 | 10,110 | -50 | -0.5% | 21,900 |
2023/08/23 | 10,100 | 10,170 | 10,050 | 10,160 | +30 | +0.3% | 24,500 |
2023/08/22 | 10,600 | 10,600 | 9,950 | 10,130 | -320 | -3.1% | 57,000 |
2023/08/21 | 9,980 | 10,650 | 9,980 | 10,450 | +410 | +4.1% | 55,600 |
2023/08/18 | 9,910 | 10,150 | 9,760 | 10,040 | -10 | -0.1% | 45,900 |
2023/08/17 | 10,130 | 10,170 | 9,920 | 10,050 | -250 | -2.4% | 51,000 |
2023/08/16 | 10,500 | 10,550 | 10,200 | 10,300 | -320 | -3% | 71,300 |
2023/08/15 | 10,710 | 10,890 | 10,390 | 10,620 | -80 | -0.7% | 61,600 |
2023/08/14 | 11,500 | 11,730 | 10,680 | 10,700 | -1,000 | -8.5% | 100,000 |
2023/08/10 | 11,300 | 12,010 | 10,750 | 11,700 | +200 | +1.7% | 185,200 |
2023/08/09 | 11,170 | 11,570 | 11,160 | 11,500 | +200 | +1.8% | 61,200 |
2023/08/08 | 12,010 | 12,050 | 11,170 | 11,300 | -660 | -5.5% | 85,200 |
2023/08/07 | 11,710 | 11,990 | 11,480 | 11,960 | +240 | +2% | 52,100 |
2023/08/04 | 11,220 | 11,750 | 11,220 | 11,720 | +520 | +4.6% | 42,300 |
2023/08/03 | 11,530 | 11,530 | 11,200 | 11,200 | -470 | -4% | 40,600 |
2023/08/02 | 11,680 | 11,680 | 11,460 | 11,670 | -60 | -0.5% | 35,000 |
2023/08/01 | 11,780 | 11,920 | 11,650 | 11,730 | -40 | -0.3% | 33,500 |
2023/07/31 | 11,620 | 11,890 | 11,560 | 11,770 | +160 | +1.4% | 39,700 |
2023/07/28 | 11,800 | 11,840 | 11,360 | 11,610 | -180 | -1.5% | 42,100 |
2023/07/27 | 11,640 | 11,890 | 11,540 | 11,790 | +190 | +1.6% | 38,600 |
2023/07/26 | 11,300 | 11,630 | 11,300 | 11,600 | +300 | +2.7% | 22,600 |
2023/07/25 | 11,470 | 11,480 | 11,240 | 11,300 | -180 | -1.6% | 29,600 |
2023/07/24 | 11,280 | 11,560 | 11,270 | 11,480 | +350 | +3.1% | 44,000 |
2023/07/21 | 11,380 | 11,480 | 11,120 | 11,130 | -380 | -3.3% | 43,100 |
2023/07/20 | 11,710 | 11,800 | 11,430 | 11,510 | -290 | -2.5% | 31,200 |
2023/07/19 | 11,680 | 11,850 | 11,580 | 11,800 | +160 | +1.4% | 33,500 |
2023/07/18 | 11,800 | 11,800 | 11,630 | 11,640 | -140 | -1.2% | 15,700 |
2023/07/14 | 11,830 | 11,970 | 11,640 | 11,780 | +130 | +1.1% | 32,600 |
2023/07/13 | 11,000 | 11,650 | 11,000 | 11,650 | +670 | +6.1% | 40,400 |
151~
200
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