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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/12 | 11,250 | 11,410 | 10,980 | 10,980 | -150 | -1.3% | 35,800 |
2023/07/11 | 11,140 | 11,270 | 11,080 | 11,130 | -10 | -0.1% | 23,300 |
2023/07/10 | 10,900 | 11,270 | 10,820 | 11,140 | -20 | -0.2% | 30,800 |
2023/07/07 | 10,950 | 11,310 | 10,810 | 11,160 | +80 | +0.7% | 36,500 |
2023/07/06 | 11,310 | 11,310 | 11,070 | 11,080 | -460 | -4% | 38,500 |
2023/07/05 | 11,450 | 11,540 | 11,320 | 11,540 | -60 | -0.5% | 29,600 |
2023/07/04 | 11,540 | 11,650 | 11,390 | 11,600 | -70 | -0.6% | 31,000 |
2023/07/03 | 11,650 | 11,740 | 11,490 | 11,670 | +100 | +0.9% | 28,200 |
2023/06/30 | 11,480 | 11,590 | 11,310 | 11,570 | -40 | -0.3% | 22,200 |
2023/06/29 | 11,690 | 11,830 | 11,500 | 11,610 | +120 | +1% | 33,100 |
2023/06/28 | 11,520 | 11,580 | 11,360 | 11,490 | +140 | +1.2% | 40,900 |
2023/06/27 | 11,400 | 11,530 | 11,140 | 11,350 | -280 | -2.4% | 43,200 |
2023/06/26 | 11,660 | 11,960 | 11,550 | 11,630 | -390 | -3.2% | 39,700 |
2023/06/23 | 12,460 | 12,570 | 11,730 | 12,020 | -140 | -1.2% | 54,700 |
2023/06/22 | 12,350 | 12,520 | 12,070 | 12,160 | -280 | -2.3% | 47,200 |
2023/06/21 | 12,050 | 12,700 | 12,010 | 12,440 | +210 | +1.7% | 84,900 |
2023/06/20 | 11,940 | 12,230 | 11,640 | 12,230 | +290 | +2.4% | 63,600 |
2023/06/19 | 11,700 | 11,970 | 11,400 | 11,940 | +290 | +2.5% | 57,900 |
2023/06/16 | 11,510 | 11,850 | 11,510 | 11,650 | +80 | +0.7% | 43,400 |
2023/06/15 | 11,600 | 11,750 | 11,480 | 11,570 | ±0 | ±0% | 41,100 |
2023/06/14 | 11,950 | 11,950 | 11,550 | 11,570 | -220 | -1.9% | 45,600 |
2023/06/13 | 11,600 | 11,950 | 11,550 | 11,790 | +210 | +1.8% | 75,600 |
2023/06/12 | 10,800 | 11,580 | 10,750 | 11,580 | +780 | +7.2% | 92,200 |
2023/06/09 | 10,760 | 10,880 | 10,640 | 10,800 | +210 | +2% | 39,500 |
2023/06/08 | 11,020 | 11,030 | 10,570 | 10,590 | -610 | -5.4% | 74,800 |
2023/06/07 | 11,040 | 11,300 | 10,880 | 11,200 | +230 | +2.1% | 78,600 |
2023/06/06 | 11,160 | 11,250 | 10,950 | 10,970 | -100 | -0.9% | 49,900 |
2023/06/05 | 11,100 | 11,100 | 10,790 | 11,070 | +20 | +0.2% | 66,000 |
2023/06/02 | 11,080 | 11,170 | 10,830 | 11,050 | +100 | +0.9% | 48,100 |
2023/06/01 | 10,650 | 11,100 | 10,400 | 10,950 | +290 | +2.7% | 80,700 |
2023/05/31 | 10,380 | 10,840 | 10,170 | 10,660 | +270 | +2.6% | 79,700 |
2023/05/30 | 10,060 | 10,450 | 9,980 | 10,390 | +330 | +3.3% | 58,900 |
2023/05/29 | 10,370 | 10,370 | 9,950 | 10,060 | -70 | -0.7% | 47,900 |
2023/05/26 | 10,090 | 10,180 | 9,900 | 10,130 | +30 | +0.3% | 60,000 |
2023/05/25 | 10,430 | 10,430 | 10,000 | 10,100 | -340 | -3.3% | 79,800 |
2023/05/24 | 10,730 | 10,940 | 10,440 | 10,440 | -430 | -4% | 73,900 |
2023/05/23 | 10,600 | 10,980 | 10,500 | 10,870 | +360 | +3.4% | 80,100 |
2023/05/22 | 10,690 | 10,690 | 10,410 | 10,510 | +30 | +0.3% | 33,600 |
2023/05/19 | 10,750 | 10,750 | 10,440 | 10,480 | -120 | -1.1% | 49,900 |
2023/05/18 | 10,910 | 11,070 | 10,540 | 10,600 | -200 | -1.9% | 81,100 |
2023/05/17 | 11,060 | 11,240 | 10,780 | 10,800 | -360 | -3.2% | 62,700 |
2023/05/16 | 10,890 | 11,200 | 10,730 | 11,160 | +260 | +2.4% | 65,800 |
2023/05/15 | 11,200 | 11,580 | 10,730 | 10,900 | -270 | -2.4% | 137,900 |
201~
250
件表示中 / 940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 | 726,000円 | +20.7% | +25.0% | 0.72% | 70.32倍 | 11.84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 |
SRAHD | 407,000円 | +5.0% | -14.3% | 4.18% | 11.14倍 | 1.76倍 |
|
独立系のシステム開発一括受託会社。Linux等オープンソース系に強い。海外展開積極化 |
コムチュア | 189,800円 | +10.3% | +6.6% | 2.53% | 18.62倍 | 3.60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 |
ベース | 312,500円 | +19.5% | +20.2% | 3.26% | 15.13倍 | 4.83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 |
インテージHD | 143,200円 | +5.1% | +5.6% | 3.00% | 18.20倍 | 1.79倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、23年ドコモ傘下に |
市場注目の銘柄
チャート関連のコラム