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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 12,000 | 12,000 | 10,950 | 11,170 | -570 | -4.9% | 265,800 |
2023/05/11 | 11,520 | 11,770 | 11,520 | 11,740 | +280 | +2.4% | 53,300 |
2023/05/10 | 11,610 | 11,730 | 11,380 | 11,460 | -250 | -2.1% | 61,600 |
2023/05/09 | 11,600 | 11,760 | 11,510 | 11,710 | +60 | +0.5% | 36,700 |
2023/05/08 | 11,680 | 11,850 | 11,600 | 11,650 | +170 | +1.5% | 76,100 |
2023/05/02 | 11,340 | 11,630 | 11,210 | 11,480 | +440 | +4% | 74,300 |
2023/05/01 | 10,850 | 11,090 | 10,780 | 11,040 | +120 | +1.1% | 53,300 |
2023/04/28 | 10,860 | 10,920 | 10,590 | 10,920 | +170 | +1.6% | 47,000 |
2023/04/27 | 10,630 | 10,790 | 10,400 | 10,750 | +110 | +1% | 49,200 |
2023/04/26 | 11,010 | 11,110 | 10,600 | 10,640 | -440 | -4% | 57,800 |
2023/04/25 | 10,970 | 11,260 | 10,950 | 11,080 | +110 | +1% | 44,700 |
2023/04/24 | 10,980 | 11,370 | 10,860 | 10,970 | +130 | +1.2% | 72,700 |
2023/04/21 | 10,860 | 10,930 | 10,780 | 10,840 | -110 | -1% | 33,800 |
2023/04/20 | 10,700 | 11,010 | 10,700 | 10,950 | +150 | +1.4% | 41,300 |
2023/04/19 | 10,730 | 10,880 | 10,610 | 10,800 | +60 | +0.6% | 47,800 |
2023/04/18 | 10,400 | 10,910 | 10,370 | 10,740 | +420 | +4.1% | 79,100 |
2023/04/17 | 10,340 | 10,450 | 10,220 | 10,320 | -20 | -0.2% | 29,200 |
2023/04/14 | 10,450 | 10,460 | 10,230 | 10,340 | -60 | -0.6% | 28,600 |
2023/04/13 | 10,020 | 10,530 | 9,980 | 10,400 | +240 | +2.4% | 55,100 |
2023/04/12 | 9,950 | 10,160 | 9,750 | 10,160 | +170 | +1.7% | 56,400 |
2023/04/11 | 10,210 | 10,220 | 9,980 | 9,990 | -160 | -1.6% | 29,900 |
2023/04/10 | 10,150 | 10,360 | 10,100 | 10,150 | +90 | +0.9% | 29,500 |
2023/04/07 | 10,280 | 10,280 | 10,000 | 10,060 | -120 | -1.2% | 29,200 |
2023/04/06 | 10,300 | 10,330 | 10,060 | 10,180 | -280 | -2.7% | 34,600 |
2023/04/05 | 10,540 | 10,540 | 10,270 | 10,460 | -80 | -0.8% | 40,400 |
2023/04/04 | 10,390 | 10,600 | 10,230 | 10,540 | +50 | +0.5% | 68,300 |
2023/04/03 | 10,200 | 10,630 | 10,170 | 10,490 | +520 | +5.2% | 72,300 |
2023/03/31 | 10,310 | 10,420 | 9,880 | 9,970 | -240 | -2.4% | 61,100 |
2023/03/30 | 10,440 | 10,700 | 10,110 | 10,210 | -70 | -0.7% | 54,700 |
2023/03/29 | 10,000 | 10,370 | 9,990 | 10,280 | +260 | +2.6% | 40,300 |
2023/03/28 | 10,040 | 10,140 | 9,870 | 10,020 | -40 | -0.4% | 35,200 |
2023/03/27 | 10,050 | 10,200 | 9,880 | 10,060 | -30 | -0.3% | 36,100 |
2023/03/24 | 10,080 | 10,290 | 10,040 | 10,090 | -60 | -0.6% | 26,600 |
2023/03/23 | 10,050 | 10,180 | 9,880 | 10,150 | +70 | +0.7% | 25,400 |
2023/03/22 | 9,860 | 10,240 | 9,830 | 10,080 | +370 | +3.8% | 66,600 |
2023/03/20 | 10,310 | 10,340 | 9,710 | 9,710 | -630 | -6.1% | 62,200 |
2023/03/17 | 9,550 | 10,340 | 9,550 | 10,340 | +800 | +8.4% | 102,900 |
2023/03/16 | 9,300 | 9,570 | 9,260 | 9,540 | +10 | +0.1% | 28,500 |
2023/03/15 | 9,810 | 9,930 | 9,450 | 9,530 | -130 | -1.3% | 65,300 |
2023/03/14 | 9,980 | 10,030 | 9,610 | 9,660 | -380 | -3.8% | 56,700 |
2023/03/13 | 9,750 | 10,070 | 9,610 | 10,040 | +400 | +4.1% | 94,300 |
2023/03/10 | 9,860 | 10,050 | 9,580 | 9,640 | -170 | -1.7% | 87,400 |
2023/03/09 | 9,630 | 9,870 | 9,480 | 9,810 | +330 | +3.5% | 69,600 |
2023/03/08 | 9,390 | 9,580 | 9,380 | 9,480 | -120 | -1.3% | 30,300 |
2023/03/07 | 9,250 | 9,610 | 9,230 | 9,600 | +200 | +2.1% | 29,100 |
2023/03/06 | 9,700 | 9,820 | 9,400 | 9,400 | -250 | -2.6% | 66,200 |
2023/03/03 | 9,020 | 9,790 | 9,000 | 9,650 | +650 | +7.2% | 129,700 |
2023/03/02 | 8,790 | 9,050 | 8,650 | 9,000 | +110 | +1.2% | 36,500 |
2023/03/01 | 8,940 | 9,040 | 8,740 | 8,890 | +10 | +0.1% | 47,700 |
2023/02/28 | 8,690 | 8,970 | 8,580 | 8,880 | +480 | +5.7% | 54,100 |
251~
300
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