ＧＭＯペイメントゲートウェイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 8,000 | 8,189 | 7,951 | 8,129 | +376 | +4.8% | 341,800 |
| 2024/05/15 | 7,909 | 8,026 | 7,745 | 7,753 | -153 | -1.9% | 184,100 |
| 2024/05/14 | 8,000 | 8,000 | 7,652 | 7,906 | +25 | +0.3% | 531,500 |
| 2024/05/13 | 8,567 | 8,570 | 7,844 | 7,881 | +64 | +0.8% | 697,500 |
| 2024/05/10 | 8,021 | 8,051 | 7,768 | 7,817 | -179 | -2.2% | 448,900 |
| 2024/05/09 | 7,901 | 8,053 | 7,846 | 7,996 | +150 | +1.9% | 425,900 |
| 2024/05/08 | 7,760 | 8,090 | 7,741 | 7,846 | +114 | +1.5% | 718,200 |
| 2024/05/07 | 7,500 | 7,790 | 7,500 | 7,732 | +482 | +6.6% | 572,400 |
| 2024/05/02 | 7,238 | 7,305 | 7,201 | 7,250 | -69 | -0.9% | 289,600 |
| 2024/05/01 | 7,251 | 7,396 | 7,251 | 7,319 | -13 | -0.2% | 228,000 |
| 2024/04/30 | 7,350 | 7,451 | 7,280 | 7,332 | +156 | +2.2% | 417,900 |
| 2024/04/26 | 7,200 | 7,273 | 7,001 | 7,176 | -75 | -1% | 1,218,300 |
| 2024/04/25 | 7,447 | 7,468 | 7,251 | 7,251 | -251 | -3.3% | 326,000 |
| 2024/04/24 | 7,545 | 7,600 | 7,447 | 7,502 | +102 | +1.4% | 516,000 |
| 2024/04/23 | 7,711 | 7,773 | 7,327 | 7,400 | -212 | -2.8% | 510,800 |
| 2024/04/22 | 7,314 | 7,656 | 7,314 | 7,612 | +299 | +4.1% | 367,700 |
| 2024/04/19 | 7,580 | 7,641 | 7,250 | 7,313 | -557 | -7.1% | 636,700 |
| 2024/04/18 | 7,800 | 8,011 | 7,709 | 7,870 | -1 | ±0% | 436,100 |
| 2024/04/17 | 7,969 | 7,998 | 7,781 | 7,871 | -164 | -2% | 555,100 |
| 2024/04/16 | 7,876 | 8,086 | 7,787 | 8,035 | +107 | +1.3% | 478,000 |
| 2024/04/15 | 7,997 | 8,018 | 7,820 | 7,928 | -294 | -3.6% | 564,200 |
| 2024/04/12 | 8,472 | 8,569 | 8,012 | 8,222 | -141 | -1.7% | 577,700 |
| 2024/04/11 | 8,016 | 8,486 | 8,013 | 8,363 | +231 | +2.8% | 536,400 |
| 2024/04/10 | 8,362 | 8,409 | 8,111 | 8,132 | -322 | -3.8% | 542,000 |
| 2024/04/09 | 8,228 | 8,485 | 8,138 | 8,454 | +137 | +1.6% | 624,900 |
| 2024/04/08 | 8,609 | 8,669 | 8,281 | 8,317 | -293 | -3.4% | 460,600 |
| 2024/04/05 | 8,800 | 8,800 | 8,555 | 8,610 | -269 | -3% | 402,100 |
| 2024/04/04 | 8,979 | 9,082 | 8,865 | 8,879 | -17 | -0.2% | 450,300 |
| 2024/04/03 | 8,966 | 9,027 | 8,806 | 8,896 | -204 | -2.2% | 462,400 |
| 2024/04/02 | 9,262 | 9,305 | 9,049 | 9,100 | -462 | -4.8% | 435,600 |
| 2024/04/01 | 9,669 | 9,682 | 9,500 | 9,562 | -78 | -0.8% | 293,800 |
| 2024/03/29 | 9,670 | 9,780 | 9,605 | 9,640 | -95 | -1% | 225,800 |
| 2024/03/28 | 9,797 | 9,820 | 9,691 | 9,735 | -149 | -1.5% | 252,400 |
| 2024/03/27 | 10,040 | 10,040 | 9,874 | 9,884 | -65 | -0.7% | 372,900 |
| 2024/03/26 | 9,789 | 9,971 | 9,789 | 9,949 | +98 | +1% | 227,300 |
| 2024/03/25 | 10,110 | 10,165 | 9,781 | 9,851 | -409 | -4% | 262,000 |
| 2024/03/22 | 10,170 | 10,430 | 10,060 | 10,260 | +20 | +0.2% | 269,200 |
| 2024/03/21 | 10,190 | 10,465 | 10,185 | 10,240 | +318 | +3.2% | 384,700 |
| 2024/03/19 | 9,995 | 10,055 | 9,801 | 9,922 | -18 | -0.2% | 188,300 |
| 2024/03/18 | 9,639 | 9,970 | 9,601 | 9,940 | +301 | +3.1% | 365,900 |
| 2024/03/15 | 9,930 | 9,930 | 9,600 | 9,639 | -471 | -4.7% | 544,900 |
| 2024/03/14 | 10,135 | 10,185 | 9,960 | 10,110 | -95 | -0.9% | 312,400 |
| 2024/03/13 | 10,400 | 10,565 | 10,105 | 10,205 | -260 | -2.5% | 234,600 |
| 2024/03/12 | 10,365 | 10,475 | 9,980 | 10,465 | +85 | +0.8% | 256,100 |
| 2024/03/11 | 10,315 | 10,585 | 10,215 | 10,380 | -95 | -0.9% | 317,400 |
| 2024/03/08 | 10,475 | 10,590 | 10,275 | 10,475 | -125 | -1.2% | 405,000 |
| 2024/03/07 | 10,705 | 10,865 | 10,600 | 10,600 | +180 | +1.7% | 474,600 |
| 2024/03/06 | 10,250 | 10,540 | 10,200 | 10,420 | +215 | +2.1% | 336,600 |
| 2024/03/05 | 10,140 | 10,235 | 9,967 | 10,205 | +5 | ±0% | 325,200 |
| 2024/03/04 | 10,260 | 10,320 | 10,095 | 10,200 | ±0 | ±0% | 289,300 |
1～
50
件表示中 / 4679件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯＰＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＭＯＰＧ | 793,700円 | +16.1% | +15.8% | 1.30% | 38.78倍 | 6.37倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＴＩＳ | 301,500円 | +1.1% | -3.0% | 2.26% | 15.77倍 | 2.26倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| ＴＢＳＨＤ | 370,400円 | +1.4% | -5.6% | 1.46% | 27.72倍 | 0.53倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| スクエニＨＤ | 489,300円 | -13.0% | -3.7% | 1.45% | 20.96倍 | 1.86倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 日テレＨＤ | 207,000円 | +4.4% | -3.0% | 1.93% | 14.86倍 | 0.56倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
市場注目の銘柄
チャート関連のコラム
