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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 8,700 | 8,700 | 8,360 | 8,400 | -430 | -4.9% | 47,700 |
2023/02/24 | 9,020 | 9,110 | 8,760 | 8,830 | -210 | -2.3% | 46,200 |
2023/02/22 | 8,750 | 9,090 | 8,740 | 9,040 | +140 | +1.6% | 42,200 |
2023/02/21 | 9,020 | 9,170 | 8,850 | 8,900 | -190 | -2.1% | 38,900 |
2023/02/20 | 8,870 | 9,130 | 8,510 | 9,090 | +10 | +0.1% | 101,900 |
2023/02/17 | 9,390 | 9,390 | 9,020 | 9,080 | -430 | -4.5% | 77,600 |
2023/02/16 | 9,830 | 9,830 | 9,420 | 9,510 | -20 | -0.2% | 88,000 |
2023/02/15 | 10,050 | 10,160 | 9,480 | 9,530 | -400 | -4% | 167,000 |
2023/02/14 | 9,120 | 10,040 | 9,120 | 9,930 | +1,390 | +16.3% | 348,300 |
2023/02/13 | 8,730 | 8,730 | 8,420 | 8,540 | -340 | -3.8% | 71,100 |
2023/02/10 | 8,840 | 9,050 | 8,720 | 8,880 | +40 | +0.5% | 63,400 |
2023/02/09 | 8,740 | 9,020 | 8,650 | 8,840 | -70 | -0.8% | 75,600 |
2023/02/08 | 8,300 | 8,970 | 8,250 | 8,910 | +660 | +8% | 109,200 |
2023/02/07 | 8,340 | 8,410 | 8,150 | 8,250 | -90 | -1.1% | 28,400 |
2023/02/06 | 8,570 | 8,700 | 8,310 | 8,340 | -160 | -1.9% | 53,200 |
2023/02/03 | 8,570 | 8,630 | 8,380 | 8,500 | +20 | +0.2% | 40,400 |
2023/02/02 | 8,530 | 8,630 | 8,410 | 8,480 | +60 | +0.7% | 41,300 |
2023/02/01 | 8,360 | 8,470 | 8,210 | 8,420 | +200 | +2.4% | 40,100 |
2023/01/31 | 8,410 | 8,460 | 8,070 | 8,220 | -190 | -2.3% | 56,400 |
2023/01/30 | 8,270 | 8,500 | 8,130 | 8,410 | +90 | +1.1% | 44,000 |
2023/01/27 | 8,590 | 8,650 | 8,240 | 8,320 | -270 | -3.1% | 46,300 |
2023/01/26 | 8,640 | 8,660 | 8,390 | 8,590 | +100 | +1.2% | 41,000 |
2023/01/25 | 8,550 | 8,730 | 8,470 | 8,490 | -60 | -0.7% | 45,600 |
2023/01/24 | 8,760 | 8,780 | 8,500 | 8,550 | +30 | +0.4% | 75,000 |
2023/01/23 | 8,180 | 8,710 | 8,180 | 8,520 | +450 | +5.6% | 106,000 |
2023/01/20 | 8,060 | 8,270 | 7,960 | 8,070 | ±0 | ±0% | 79,200 |
2023/01/19 | 7,870 | 8,290 | 7,730 | 8,070 | +140 | +1.8% | 84,700 |
2023/01/18 | 7,310 | 8,000 | 7,210 | 7,930 | +650 | +8.9% | 136,800 |
2023/01/17 | 7,530 | 7,530 | 7,200 | 7,280 | -460 | -5.9% | 90,400 |
2023/01/16 | 7,930 | 7,930 | 7,610 | 7,740 | -480 | -5.8% | 68,600 |
2023/01/13 | 8,670 | 8,770 | 8,170 | 8,220 | -8,880 | -51.9% | 57,900 |
2023/01/12 | 16,780 | 17,450 | 16,780 | 17,100 | +360 | +2.2% | 32,800 |
2023/01/11 | 15,790 | 16,840 | 15,770 | 16,740 | +1,040 | +6.6% | 43,300 |
2023/01/10 | 15,880 | 15,980 | 15,480 | 15,700 | +300 | +1.9% | 22,400 |
2023/01/06 | 15,110 | 15,640 | 15,110 | 15,400 | +120 | +0.8% | 21,700 |
2023/01/05 | 14,540 | 15,490 | 14,540 | 15,280 | +760 | +5.2% | 36,300 |
2023/01/04 | 14,750 | 15,010 | 14,520 | 14,520 | -720 | -4.7% | 17,700 |
2022/12/30 | 15,700 | 15,800 | 15,060 | 15,240 | -160 | -1% | 21,500 |
2022/12/29 | 14,770 | 15,440 | 14,380 | 15,400 | +600 | +4.1% | 18,800 |
2022/12/28 | 15,160 | 15,160 | 14,530 | 14,800 | -670 | -4.3% | 24,000 |
2022/12/27 | 15,180 | 15,580 | 15,120 | 15,470 | +370 | +2.5% | 19,500 |
2022/12/26 | 14,760 | 15,100 | 14,390 | 15,100 | +730 | +5.1% | 23,600 |
2022/12/23 | 14,900 | 14,900 | 14,370 | 14,370 | -830 | -5.5% | 26,200 |
2022/12/22 | 15,780 | 15,780 | 15,160 | 15,200 | -180 | -1.2% | 16,600 |
2022/12/21 | 15,010 | 15,560 | 14,750 | 15,380 | +180 | +1.2% | 26,400 |
2022/12/20 | 16,440 | 16,440 | 15,010 | 15,200 | -750 | -4.7% | 78,100 |
2022/12/19 | 15,500 | 16,010 | 15,230 | 15,950 | +150 | +0.9% | 32,000 |
2022/12/16 | 16,710 | 16,770 | 15,800 | 15,800 | -1,310 | -7.7% | 59,800 |
2022/12/15 | 17,100 | 17,420 | 16,950 | 17,110 | -50 | -0.3% | 31,600 |
2022/12/14 | 16,650 | 17,320 | 16,600 | 17,160 | +510 | +3.1% | 30,700 |
301~
350
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