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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 8,888 | 8,916 | 8,806 | 8,833 | -60 | -0.7% | 159,000 |
| 2025/07/03 | 9,026 | 9,115 | 8,849 | 8,893 | -209 | -2.3% | 191,400 |
| 2025/07/02 | 9,279 | 9,279 | 9,071 | 9,102 | -102 | -1.1% | 224,300 |
| 2025/07/01 | 9,191 | 9,305 | 9,123 | 9,204 | -137 | -1.5% | 202,300 |
| 2025/06/30 | 9,429 | 9,439 | 9,241 | 9,341 | -91 | -1% | 208,600 |
| 2025/06/27 | 9,408 | 9,499 | 9,360 | 9,432 | +174 | +1.9% | 151,100 |
| 2025/06/26 | 9,365 | 9,425 | 9,157 | 9,258 | -104 | -1.1% | 423,800 |
| 2025/06/25 | 9,440 | 9,456 | 9,235 | 9,362 | +35 | +0.4% | 237,000 |
| 2025/06/24 | 9,200 | 9,360 | 9,094 | 9,327 | +404 | +4.5% | 193,800 |
| 2025/06/23 | 8,857 | 8,958 | 8,832 | 8,923 | -7 | -0.1% | 113,800 |
| 2025/06/20 | 8,987 | 9,015 | 8,888 | 8,930 | -70 | -0.8% | 268,300 |
| 2025/06/19 | 9,117 | 9,159 | 8,981 | 9,000 | -85 | -0.9% | 119,200 |
| 2025/06/18 | 9,030 | 9,116 | 9,009 | 9,085 | +133 | +1.5% | 129,300 |
| 2025/06/17 | 8,886 | 9,042 | 8,867 | 8,952 | +66 | +0.7% | 161,900 |
| 2025/06/16 | 8,901 | 8,968 | 8,832 | 8,886 | -152 | -1.7% | 166,900 |
| 2025/06/13 | 9,285 | 9,346 | 8,901 | 9,038 | -286 | -3.1% | 259,800 |
| 2025/06/12 | 9,550 | 9,596 | 9,290 | 9,324 | -149 | -1.6% | 194,700 |
| 2025/06/11 | 9,375 | 9,483 | 9,266 | 9,473 | +263 | +2.9% | 159,100 |
| 2025/06/10 | 9,288 | 9,288 | 9,161 | 9,210 | -24 | -0.3% | 142,100 |
| 2025/06/09 | 9,222 | 9,275 | 9,105 | 9,234 | +76 | +0.8% | 185,600 |
| 2025/06/06 | 9,315 | 9,361 | 9,111 | 9,158 | -171 | -1.8% | 203,900 |
| 2025/06/05 | 9,338 | 9,393 | 9,299 | 9,329 | +59 | +0.6% | 188,700 |
| 2025/06/04 | 9,155 | 9,320 | 9,138 | 9,270 | +197 | +2.2% | 196,800 |
| 2025/06/03 | 9,078 | 9,176 | 9,000 | 9,073 | +95 | +1.1% | 236,400 |
| 2025/06/02 | 8,848 | 8,998 | 8,848 | 8,978 | +124 | +1.4% | 172,500 |
| 2025/05/30 | 8,676 | 8,942 | 8,675 | 8,854 | +194 | +2.2% | 290,200 |
| 2025/05/29 | 8,645 | 8,666 | 8,569 | 8,660 | +138 | +1.6% | 115,200 |
| 2025/05/28 | 8,694 | 8,715 | 8,522 | 8,522 | -89 | -1% | 152,700 |
| 2025/05/27 | 8,645 | 8,671 | 8,607 | 8,611 | -31 | -0.4% | 89,900 |
| 2025/05/26 | 8,454 | 8,665 | 8,425 | 8,642 | +251 | +3% | 236,400 |
| 2025/05/23 | 8,272 | 8,425 | 8,226 | 8,391 | +146 | +1.8% | 179,200 |
| 2025/05/22 | 8,259 | 8,362 | 8,203 | 8,245 | -14 | -0.2% | 226,700 |
| 2025/05/21 | 8,428 | 8,458 | 8,241 | 8,259 | -153 | -1.8% | 326,200 |
| 2025/05/20 | 8,419 | 8,527 | 8,373 | 8,412 | -69 | -0.8% | 273,400 |
| 2025/05/19 | 8,408 | 8,567 | 8,303 | 8,481 | +45 | +0.5% | 220,700 |
| 2025/05/16 | 8,370 | 8,460 | 8,256 | 8,436 | +46 | +0.5% | 420,800 |
| 2025/05/15 | 8,653 | 8,767 | 8,320 | 8,390 | -696 | -7.7% | 547,000 |
| 2025/05/14 | 9,100 | 9,178 | 8,945 | 9,086 | -164 | -1.8% | 275,700 |
| 2025/05/13 | 9,205 | 9,315 | 9,199 | 9,250 | +54 | +0.6% | 211,800 |
| 2025/05/12 | 9,227 | 9,349 | 9,185 | 9,196 | +29 | +0.3% | 209,000 |
| 2025/05/09 | 9,154 | 9,236 | 9,097 | 9,167 | +16 | +0.2% | 225,600 |
| 2025/05/08 | 9,060 | 9,171 | 9,017 | 9,151 | +104 | +1.1% | 196,300 |
| 2025/05/07 | 9,050 | 9,137 | 8,970 | 9,047 | +26 | +0.3% | 195,900 |
| 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 |
1～
50
件表示中 / 4958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 | 883,300円 | +13.0% | +4.4% | 1.40% | 36.19倍 | 6.43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 |
| ＮＳＳＯＬ | 391,600円 | +5.5% | +11.8% | 2.04% | 24.54倍 | 2.74倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| 東映アニメ | 323,500円 | -12.7% | -19.5% | 1.27% | 34.64倍 | 4.32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 |
| ＯＢＣ | 841,000円 | +10.0% | +8.5% | 1.26% | 36.44倍 | 3.98倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＢＩＰＲＯＧＹ | 593,800円 | +4.0% | +9.8% | 2.02% | 20.03倍 | 3.44倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム
