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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 6,540 | 6,620 | 6,440 | 6,620 | +120 | +1.8% | 33,100 |
| 2024/07/04 | 6,580 | 6,580 | 6,380 | 6,500 | -20 | -0.3% | 27,800 |
| 2024/07/03 | 6,520 | 6,650 | 6,430 | 6,520 | +120 | +1.9% | 38,200 |
| 2024/07/02 | 6,400 | 6,480 | 6,360 | 6,400 | +100 | +1.6% | 27,400 |
| 2024/07/01 | 6,760 | 6,780 | 6,290 | 6,300 | -360 | -5.4% | 80,400 |
| 2024/06/28 | 6,680 | 6,850 | 6,590 | 6,660 | +80 | +1.2% | 42,000 |
| 2024/06/27 | 6,680 | 6,790 | 6,530 | 6,580 | -10 | -0.2% | 44,000 |
| 2024/06/26 | 6,520 | 6,680 | 6,500 | 6,590 | +30 | +0.5% | 22,500 |
| 2024/06/25 | 6,560 | 6,660 | 6,460 | 6,560 | ±0 | ±0% | 15,600 |
| 2024/06/24 | 6,570 | 6,790 | 6,550 | 6,560 | -50 | -0.8% | 16,900 |
| 2024/06/21 | 6,540 | 6,750 | 6,540 | 6,610 | +70 | +1.1% | 29,000 |
| 2024/06/20 | 6,560 | 6,660 | 6,460 | 6,540 | -20 | -0.3% | 18,800 |
| 2024/06/19 | 6,570 | 6,640 | 6,520 | 6,560 | -30 | -0.5% | 17,100 |
| 2024/06/18 | 6,700 | 6,730 | 6,560 | 6,590 | -30 | -0.5% | 17,600 |
| 2024/06/17 | 6,630 | 6,730 | 6,510 | 6,620 | -30 | -0.5% | 27,800 |
| 2024/06/14 | 6,540 | 6,690 | 6,410 | 6,650 | -50 | -0.7% | 55,400 |
| 2024/06/13 | 6,460 | 6,740 | 6,460 | 6,700 | +300 | +4.7% | 55,900 |
| 2024/06/12 | 6,580 | 6,620 | 6,330 | 6,400 | -160 | -2.4% | 39,700 |
| 2024/06/11 | 6,280 | 6,700 | 6,260 | 6,560 | +280 | +4.5% | 61,600 |
| 2024/06/10 | 6,640 | 6,700 | 6,280 | 6,280 | -360 | -5.4% | 73,000 |
| 2024/06/07 | 6,610 | 6,720 | 6,530 | 6,640 | -70 | -1% | 32,500 |
| 2024/06/06 | 6,800 | 6,800 | 6,660 | 6,710 | -60 | -0.9% | 28,600 |
| 2024/06/05 | 6,830 | 7,050 | 6,710 | 6,770 | -100 | -1.5% | 58,000 |
| 2024/06/04 | 6,510 | 7,000 | 6,510 | 6,870 | +270 | +4.1% | 96,000 |
| 2024/06/03 | 6,330 | 6,650 | 6,320 | 6,600 | +360 | +5.8% | 65,600 |
| 2024/05/31 | 5,950 | 6,270 | 5,930 | 6,240 | +220 | +3.7% | 70,500 |
| 2024/05/30 | 5,980 | 6,130 | 5,910 | 6,020 | -30 | -0.5% | 78,500 |
| 2024/05/29 | 6,280 | 6,280 | 6,020 | 6,050 | -430 | -6.6% | 105,200 |
| 2024/05/28 | 6,520 | 6,660 | 6,410 | 6,480 | -30 | -0.5% | 53,200 |
| 2024/05/27 | 6,400 | 6,600 | 6,300 | 6,510 | +40 | +0.6% | 76,700 |
| 2024/05/24 | 6,340 | 6,690 | 6,180 | 6,470 | ±0 | ±0% | 76,700 |
| 2024/05/23 | 6,500 | 6,570 | 6,400 | 6,470 | -100 | -1.5% | 87,900 |
| 2024/05/22 | 6,880 | 6,880 | 6,530 | 6,570 | -430 | -6.1% | 153,100 |
| 2024/05/21 | 7,290 | 7,500 | 7,000 | 7,000 | -260 | -3.6% | 126,400 |
| 2024/05/20 | 7,730 | 7,730 | 7,240 | 7,260 | -400 | -5.2% | 139,700 |
| 2024/05/17 | 7,870 | 7,870 | 7,650 | 7,660 | -240 | -3% | 58,100 |
| 2024/05/16 | 7,860 | 8,060 | 7,840 | 7,900 | +180 | +2.3% | 46,100 |
| 2024/05/15 | 7,970 | 7,970 | 7,630 | 7,720 | -110 | -1.4% | 38,800 |
| 2024/05/14 | 7,810 | 8,030 | 7,730 | 7,830 | -130 | -1.6% | 58,100 |
| 2024/05/13 | 8,050 | 8,380 | 7,890 | 7,960 | +170 | +2.2% | 114,200 |
| 2024/05/10 | 7,940 | 8,090 | 7,680 | 7,790 | -120 | -1.5% | 57,400 |
| 2024/05/09 | 7,850 | 7,950 | 7,620 | 7,910 | +50 | +0.6% | 62,800 |
| 2024/05/08 | 7,660 | 8,070 | 7,550 | 7,860 | -10 | -0.1% | 78,800 |
| 2024/05/07 | 7,370 | 7,870 | 7,370 | 7,870 | +590 | +8.1% | 74,400 |
| 2024/05/02 | 7,370 | 7,690 | 7,280 | 7,280 | +60 | +0.8% | 95,100 |
| 2024/05/01 | 7,000 | 7,350 | 6,960 | 7,220 | +130 | +1.8% | 59,300 |
| 2024/04/30 | 7,130 | 7,130 | 6,990 | 7,090 | -40 | -0.6% | 55,400 |
| 2024/04/26 | 7,230 | 7,230 | 6,970 | 7,130 | +30 | +0.4% | 63,700 |
| 2024/04/25 | 7,200 | 7,220 | 6,960 | 7,100 | -150 | -2.1% | 74,500 |
| 2024/04/24 | 7,340 | 7,480 | 7,210 | 7,250 | -20 | -0.3% | 60,100 |
201～
250
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
