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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 7,480 | 7,480 | 7,230 | 7,250 | -130 | -1.8% | 33,200 |
| 2024/09/17 | 7,340 | 7,430 | 7,210 | 7,380 | +30 | +0.4% | 33,000 |
| 2024/09/13 | 7,700 | 7,700 | 7,350 | 7,350 | -240 | -3.2% | 24,600 |
| 2024/09/12 | 7,600 | 7,770 | 7,530 | 7,590 | +140 | +1.9% | 40,900 |
| 2024/09/11 | 7,300 | 7,540 | 7,270 | 7,450 | +150 | +2.1% | 47,800 |
| 2024/09/10 | 7,350 | 7,440 | 7,300 | 7,300 | -60 | -0.8% | 29,300 |
| 2024/09/09 | 7,160 | 7,440 | 7,120 | 7,360 | -100 | -1.3% | 37,900 |
| 2024/09/06 | 7,590 | 7,720 | 7,400 | 7,460 | -160 | -2.1% | 50,800 |
| 2024/09/05 | 7,350 | 7,810 | 7,350 | 7,620 | +120 | +1.6% | 56,800 |
| 2024/09/04 | 7,430 | 7,650 | 7,400 | 7,500 | -150 | -2% | 62,600 |
| 2024/09/03 | 7,400 | 7,800 | 7,370 | 7,650 | +160 | +2.1% | 70,900 |
| 2024/09/02 | 7,560 | 7,640 | 7,430 | 7,490 | -20 | -0.3% | 52,400 |
| 2024/08/30 | 7,330 | 7,520 | 7,290 | 7,510 | +300 | +4.2% | 56,700 |
| 2024/08/29 | 7,250 | 7,380 | 7,140 | 7,210 | -240 | -3.2% | 42,700 |
| 2024/08/28 | 7,320 | 7,470 | 7,210 | 7,450 | +90 | +1.2% | 48,500 |
| 2024/08/27 | 7,260 | 7,390 | 7,150 | 7,360 | +100 | +1.4% | 43,400 |
| 2024/08/26 | 7,000 | 7,360 | 6,930 | 7,260 | +420 | +6.1% | 82,200 |
| 2024/08/23 | 6,690 | 6,840 | 6,510 | 6,840 | +200 | +3% | 43,700 |
| 2024/08/22 | 6,800 | 6,960 | 6,560 | 6,640 | -100 | -1.5% | 63,000 |
| 2024/08/21 | 6,640 | 6,880 | 6,630 | 6,740 | -90 | -1.3% | 32,400 |
| 2024/08/20 | 6,350 | 6,830 | 6,350 | 6,830 | +600 | +9.6% | 46,900 |
| 2024/08/19 | 6,400 | 6,450 | 6,220 | 6,230 | -120 | -1.9% | 28,700 |
| 2024/08/16 | 6,070 | 6,350 | 6,070 | 6,350 | +380 | +6.4% | 54,600 |
| 2024/08/15 | 6,100 | 6,110 | 5,930 | 5,970 | -90 | -1.5% | 49,600 |
| 2024/08/14 | 6,360 | 6,400 | 6,040 | 6,060 | -300 | -4.7% | 68,500 |
| 2024/08/13 | 6,150 | 6,360 | 6,010 | 6,360 | +410 | +6.9% | 70,600 |
| 2024/08/09 | 6,210 | 6,460 | 5,730 | 5,950 | -640 | -9.7% | 138,100 |
| 2024/08/08 | 6,350 | 6,750 | 6,350 | 6,590 | +310 | +4.9% | 140,000 |
| 2024/08/07 | 6,010 | 6,470 | 5,980 | 6,280 | +190 | +3.1% | 76,900 |
| 2024/08/06 | 5,780 | 6,170 | 5,780 | 6,090 | +610 | +11.1% | 67,600 |
| 2024/08/05 | 5,630 | 5,900 | 5,330 | 5,480 | -630 | -10.3% | 87,800 |
| 2024/08/02 | 6,320 | 6,320 | 6,090 | 6,110 | -610 | -9.1% | 92,500 |
| 2024/08/01 | 6,630 | 6,730 | 6,420 | 6,720 | +70 | +1.1% | 42,100 |
| 2024/07/31 | 6,890 | 6,980 | 6,480 | 6,650 | -430 | -6.1% | 92,100 |
| 2024/07/30 | 7,130 | 7,210 | 6,930 | 7,080 | +20 | +0.3% | 34,900 |
| 2024/07/29 | 6,990 | 7,150 | 6,860 | 7,060 | +170 | +2.5% | 31,600 |
| 2024/07/26 | 6,740 | 7,000 | 6,740 | 6,890 | +170 | +2.5% | 36,800 |
| 2024/07/25 | 6,810 | 6,950 | 6,690 | 6,720 | -300 | -4.3% | 59,600 |
| 2024/07/24 | 7,070 | 7,260 | 7,000 | 7,020 | -200 | -2.8% | 28,000 |
| 2024/07/23 | 7,380 | 7,460 | 7,180 | 7,220 | -10 | -0.1% | 33,700 |
| 2024/07/22 | 7,540 | 7,600 | 7,170 | 7,230 | -320 | -4.2% | 46,200 |
| 2024/07/19 | 7,570 | 7,790 | 7,550 | 7,550 | -100 | -1.3% | 64,600 |
| 2024/07/18 | 7,630 | 7,870 | 7,550 | 7,650 | +30 | +0.4% | 78,200 |
| 2024/07/17 | 7,410 | 7,620 | 7,320 | 7,620 | +330 | +4.5% | 73,600 |
| 2024/07/16 | 7,010 | 7,410 | 7,010 | 7,290 | +150 | +2.1% | 71,600 |
| 2024/07/12 | 6,400 | 7,390 | 6,390 | 7,140 | +740 | +11.6% | 220,100 |
| 2024/07/11 | 6,580 | 6,580 | 6,360 | 6,400 | -140 | -2.1% | 41,900 |
| 2024/07/10 | 6,600 | 6,600 | 6,420 | 6,540 | -20 | -0.3% | 32,300 |
| 2024/07/09 | 6,520 | 6,600 | 6,460 | 6,560 | ±0 | ±0% | 19,400 |
| 2024/07/08 | 6,610 | 6,720 | 6,520 | 6,560 | -60 | -0.9% | 29,100 |
151～
200
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
