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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 8,012 | 8,118 | 7,916 | 7,951 | -3 | ±0% | 286,200 |
2023/10/02 | 8,141 | 8,174 | 7,938 | 7,954 | -223 | -2.7% | 279,200 |
2023/09/29 | 8,126 | 8,201 | 8,081 | 8,177 | +155 | +1.9% | 333,300 |
2023/09/28 | 8,047 | 8,113 | 7,879 | 8,022 | -159 | -1.9% | 300,500 |
2023/09/27 | 7,865 | 8,184 | 7,861 | 8,181 | +166 | +2.1% | 322,700 |
2023/09/26 | 8,233 | 8,275 | 8,010 | 8,015 | -218 | -2.6% | 285,400 |
2023/09/25 | 8,121 | 8,263 | 8,085 | 8,233 | +162 | +2% | 276,100 |
2023/09/22 | 7,959 | 8,119 | 7,903 | 8,071 | -15 | -0.2% | 274,800 |
2023/09/21 | 8,275 | 8,285 | 8,032 | 8,086 | -287 | -3.4% | 360,700 |
2023/09/20 | 8,380 | 8,546 | 8,369 | 8,373 | -54 | -0.6% | 323,300 |
2023/09/19 | 8,461 | 8,518 | 8,290 | 8,427 | -300 | -3.4% | 470,200 |
2023/09/15 | 8,730 | 8,777 | 8,550 | 8,727 | -1 | ±0% | 401,700 |
2023/09/14 | 8,557 | 8,783 | 8,440 | 8,728 | +171 | +2% | 330,600 |
2023/09/13 | 8,728 | 8,797 | 8,535 | 8,557 | -214 | -2.4% | 383,000 |
2023/09/12 | 8,826 | 8,914 | 8,630 | 8,771 | -52 | -0.6% | 409,700 |
2023/09/11 | 8,980 | 9,051 | 8,801 | 8,823 | -241 | -2.7% | 423,100 |
2023/09/08 | 9,344 | 9,376 | 9,035 | 9,064 | -326 | -3.5% | 324,800 |
2023/09/07 | 9,415 | 9,536 | 9,361 | 9,390 | -155 | -1.6% | 218,000 |
2023/09/06 | 9,445 | 9,607 | 9,396 | 9,545 | +195 | +2.1% | 320,500 |
2023/09/05 | 9,325 | 9,419 | 9,283 | 9,350 | +35 | +0.4% | 190,600 |
2023/09/04 | 9,290 | 9,400 | 9,218 | 9,315 | +61 | +0.7% | 309,700 |
2023/09/01 | 9,188 | 9,291 | 9,152 | 9,254 | +26 | +0.3% | 299,700 |
2023/08/31 | 9,387 | 9,388 | 9,204 | 9,228 | -167 | -1.8% | 424,500 |
2023/08/30 | 9,630 | 9,646 | 9,352 | 9,395 | -115 | -1.2% | 259,000 |
2023/08/29 | 9,450 | 9,572 | 9,427 | 9,510 | +39 | +0.4% | 151,400 |
2023/08/28 | 9,300 | 9,523 | 9,266 | 9,471 | +36 | +0.4% | 226,900 |
2023/08/25 | 9,438 | 9,468 | 9,322 | 9,435 | -246 | -2.5% | 204,500 |
2023/08/24 | 9,665 | 9,710 | 9,534 | 9,681 | +165 | +1.7% | 239,300 |
2023/08/23 | 9,280 | 9,537 | 9,250 | 9,516 | +244 | +2.6% | 224,400 |
2023/08/22 | 9,352 | 9,408 | 9,235 | 9,272 | -79 | -0.8% | 196,800 |
2023/08/21 | 9,339 | 9,480 | 9,267 | 9,351 | +33 | +0.4% | 220,200 |
2023/08/18 | 9,350 | 9,378 | 9,175 | 9,318 | -122 | -1.3% | 269,500 |
2023/08/17 | 9,530 | 9,559 | 9,301 | 9,440 | -199 | -2.1% | 266,700 |
2023/08/16 | 9,280 | 9,658 | 9,269 | 9,639 | +146 | +1.5% | 400,900 |
2023/08/15 | 9,242 | 9,516 | 9,125 | 9,493 | +374 | +4.1% | 543,700 |
2023/08/14 | 9,900 | 10,015 | 9,065 | 9,119 | -1,071 | -10.5% | 840,400 |
2023/08/10 | 10,500 | 10,505 | 9,814 | 10,190 | -535 | -5% | 593,500 |
2023/08/09 | 10,765 | 10,765 | 10,600 | 10,725 | +25 | +0.2% | 181,500 |
2023/08/08 | 10,745 | 10,750 | 10,590 | 10,700 | -45 | -0.4% | 180,700 |
2023/08/07 | 10,475 | 10,785 | 10,430 | 10,745 | +330 | +3.2% | 211,800 |
2023/08/04 | 10,410 | 10,515 | 10,385 | 10,415 | -30 | -0.3% | 90,800 |
2023/08/03 | 10,480 | 10,520 | 10,390 | 10,445 | -230 | -2.2% | 192,100 |
2023/08/02 | 10,720 | 10,740 | 10,595 | 10,675 | -160 | -1.5% | 190,100 |
2023/08/01 | 10,930 | 10,940 | 10,785 | 10,835 | ±0 | ±0% | 102,400 |
2023/07/31 | 10,840 | 10,850 | 10,700 | 10,835 | +35 | +0.3% | 139,800 |
2023/07/28 | 10,645 | 10,805 | 10,555 | 10,800 | -25 | -0.2% | 191,700 |
2023/07/27 | 10,670 | 10,865 | 10,665 | 10,825 | +105 | +1% | 159,700 |
2023/07/26 | 10,690 | 10,760 | 10,620 | 10,720 | +35 | +0.3% | 124,200 |
2023/07/25 | 11,010 | 11,055 | 10,585 | 10,685 | -410 | -3.7% | 310,300 |
2023/07/24 | 11,060 | 11,175 | 11,035 | 11,095 | +150 | +1.4% | 159,800 |
151~
200
件表示中 / 4680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 | 787,300円 | +16.1% | +15.8% | 1.31% | 38.47倍 | 6.31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 | 298,500円 | +1.1% | -3.0% | 2.28% | 15.62倍 | 2.24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 | 367,400円 | +1.4% | -5.6% | 1.47% | 27.49倍 | 0.52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 | 484,000円 | -13.0% | -3.7% | 1.47% | 20.74倍 | 1.84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 | 206,500円 | +4.4% | -3.0% | 1.94% | 14.82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