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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 8,937 | 9,120 | 8,924 | 9,021 | +84 | +0.9% | 212,000 |
| 2025/05/01 | 8,906 | 8,956 | 8,830 | 8,937 | -13 | -0.1% | 137,500 |
| 2025/04/30 | 9,029 | 9,139 | 8,910 | 8,950 | -80 | -0.9% | 252,300 |
| 2025/04/28 | 8,820 | 9,080 | 8,805 | 9,030 | +296 | +3.4% | 985,700 |
| 2025/04/25 | 8,701 | 8,864 | 8,602 | 8,734 | +31 | +0.4% | 260,900 |
| 2025/04/24 | 8,820 | 8,881 | 8,653 | 8,703 | -109 | -1.2% | 283,800 |
| 2025/04/23 | 9,080 | 9,080 | 8,765 | 8,812 | -86 | -1% | 272,500 |
| 2025/04/22 | 9,124 | 9,139 | 8,820 | 8,898 | -208 | -2.3% | 250,600 |
| 2025/04/21 | 8,899 | 9,106 | 8,796 | 9,106 | +188 | +2.1% | 193,200 |
| 2025/04/18 | 8,930 | 8,939 | 8,719 | 8,918 | +62 | +0.7% | 305,500 |
| 2025/04/17 | 8,782 | 8,923 | 8,692 | 8,856 | -76 | -0.9% | 482,400 |
| 2025/04/16 | 8,647 | 8,935 | 8,571 | 8,932 | +382 | +4.5% | 415,800 |
| 2025/04/15 | 8,529 | 8,562 | 8,451 | 8,550 | +171 | +2% | 198,800 |
| 2025/04/14 | 8,348 | 8,442 | 8,272 | 8,379 | +162 | +2% | 295,200 |
| 2025/04/11 | 8,145 | 8,217 | 7,963 | 8,217 | -131 | -1.6% | 483,900 |
| 2025/04/10 | 8,015 | 8,348 | 7,942 | 8,348 | +883 | +11.8% | 419,800 |
| 2025/04/09 | 7,597 | 7,650 | 7,286 | 7,465 | -171 | -2.2% | 323,000 |
| 2025/04/08 | 7,650 | 7,841 | 7,624 | 7,636 | +136 | +1.8% | 412,000 |
| 2025/04/07 | 7,562 | 7,801 | 7,418 | 7,500 | -512 | -6.4% | 515,100 |
| 2025/04/04 | 7,873 | 8,232 | 7,871 | 8,012 | +146 | +1.9% | 437,500 |
| 2025/04/03 | 7,641 | 7,946 | 7,641 | 7,866 | -7 | -0.1% | 294,600 |
| 2025/04/02 | 8,109 | 8,109 | 7,859 | 7,873 | -146 | -1.8% | 197,600 |
| 2025/04/01 | 7,924 | 8,099 | 7,878 | 8,019 | +95 | +1.2% | 257,800 |
| 2025/03/31 | 7,756 | 7,994 | 7,720 | 7,924 | -59 | -0.7% | 378,000 |
| 2025/03/28 | 8,117 | 8,122 | 7,941 | 7,983 | -95 | -1.2% | 177,400 |
| 2025/03/27 | 7,987 | 8,090 | 7,978 | 8,078 | +73 | +0.9% | 255,400 |
| 2025/03/26 | 7,960 | 8,118 | 7,926 | 8,005 | +195 | +2.5% | 330,000 |
| 2025/03/25 | 7,751 | 7,854 | 7,720 | 7,810 | +115 | +1.5% | 201,700 |
| 2025/03/24 | 7,914 | 8,020 | 7,695 | 7,695 | -297 | -3.7% | 298,600 |
| 2025/03/21 | 7,914 | 8,062 | 7,831 | 7,992 | +228 | +2.9% | 275,600 |
| 2025/03/19 | 7,775 | 7,851 | 7,743 | 7,764 | -64 | -0.8% | 137,400 |
| 2025/03/18 | 7,869 | 7,985 | 7,823 | 7,828 | +58 | +0.7% | 204,200 |
| 2025/03/17 | 7,697 | 7,826 | 7,660 | 7,770 | +116 | +1.5% | 228,200 |
| 2025/03/14 | 7,577 | 7,766 | 7,577 | 7,654 | +14 | +0.2% | 245,000 |
| 2025/03/13 | 7,830 | 7,854 | 7,640 | 7,640 | -100 | -1.3% | 280,800 |
| 2025/03/12 | 7,480 | 7,819 | 7,479 | 7,740 | +258 | +3.4% | 401,600 |
| 2025/03/11 | 7,265 | 7,501 | 7,263 | 7,482 | +67 | +0.9% | 326,000 |
| 2025/03/10 | 7,320 | 7,448 | 7,288 | 7,415 | +96 | +1.3% | 190,200 |
| 2025/03/07 | 7,446 | 7,504 | 7,319 | 7,319 | -303 | -4% | 268,600 |
| 2025/03/06 | 7,630 | 7,788 | 7,611 | 7,622 | +142 | +1.9% | 184,000 |
| 2025/03/05 | 7,506 | 7,534 | 7,371 | 7,480 | -16 | -0.2% | 321,500 |
| 2025/03/04 | 7,500 | 7,557 | 7,377 | 7,496 | -89 | -1.2% | 214,500 |
| 2025/03/03 | 7,540 | 7,612 | 7,458 | 7,585 | +104 | +1.4% | 269,500 |
| 2025/02/28 | 7,821 | 7,894 | 7,400 | 7,481 | -407 | -5.2% | 411,700 |
| 2025/02/27 | 8,010 | 8,049 | 7,842 | 7,888 | -10 | -0.1% | 249,000 |
| 2025/02/26 | 7,771 | 7,918 | 7,700 | 7,898 | +165 | +2.1% | 373,700 |
| 2025/02/25 | 7,780 | 7,865 | 7,690 | 7,733 | -347 | -4.3% | 514,500 |
| 2025/02/21 | 7,940 | 8,126 | 7,908 | 8,080 | +81 | +1% | 341,200 |
| 2025/02/20 | 8,021 | 8,079 | 7,961 | 7,999 | -102 | -1.3% | 245,900 |
| 2025/02/19 | 7,951 | 8,140 | 7,940 | 8,101 | +90 | +1.1% | 239,400 |
1～
50
件表示中 / 4915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 | 902,100円 | +13.0% | +4.4% | 1.37% | 36.96倍 | 6.65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 |
| ＴＢＳＨＤ | 462,600円 | +2.5% | +9.2% | 1.47% | 17.21倍 | 0.73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」 |
| 東映アニメ | 332,500円 | +1.5% | +4.0% | 0.93% | 34.87倍 | 4.92倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| 富士ソフト | 980,000円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| フジＨＤ | 277,000円 | -2.8% | -35.9% | 1.81% | - | 0.66倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
