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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 8,357 | 8,374 | 8,280 | 8,332 | -25 | -0.3% | 106,000 |
| 2025/08/20 | 8,383 | 8,422 | 8,240 | 8,357 | -25 | -0.3% | 190,400 |
| 2025/08/19 | 8,325 | 8,417 | 8,298 | 8,382 | +57 | +0.7% | 286,000 |
| 2025/08/18 | 8,178 | 8,350 | 8,164 | 8,325 | +178 | +2.2% | 284,700 |
| 2025/08/15 | 8,165 | 8,240 | 8,142 | 8,147 | -38 | -0.5% | 234,800 |
| 2025/08/14 | 8,140 | 8,214 | 8,099 | 8,185 | -15 | -0.2% | 443,900 |
| 2025/08/13 | 8,223 | 8,248 | 8,103 | 8,200 | -24 | -0.3% | 432,100 |
| 2025/08/12 | 8,239 | 8,326 | 8,013 | 8,224 | -315 | -3.7% | 821,600 |
| 2025/08/08 | 8,500 | 8,674 | 8,465 | 8,539 | +115 | +1.4% | 257,600 |
| 2025/08/07 | 8,287 | 8,435 | 8,238 | 8,424 | +115 | +1.4% | 304,500 |
| 2025/08/06 | 8,450 | 8,530 | 8,309 | 8,309 | -194 | -2.3% | 219,100 |
| 2025/08/05 | 8,565 | 8,674 | 8,494 | 8,503 | +13 | +0.2% | 162,700 |
| 2025/08/04 | 8,453 | 8,523 | 8,390 | 8,490 | -113 | -1.3% | 152,300 |
| 2025/08/01 | 8,490 | 8,637 | 8,471 | 8,603 | +81 | +1% | 159,900 |
| 2025/07/31 | 8,465 | 8,564 | 8,412 | 8,522 | +78 | +0.9% | 139,100 |
| 2025/07/30 | 8,402 | 8,475 | 8,383 | 8,444 | +42 | +0.5% | 152,700 |
| 2025/07/29 | 8,463 | 8,497 | 8,365 | 8,402 | -120 | -1.4% | 168,200 |
| 2025/07/28 | 8,495 | 8,557 | 8,430 | 8,522 | ±0 | ±0% | 164,500 |
| 2025/07/25 | 8,600 | 8,660 | 8,522 | 8,522 | -94 | -1.1% | 197,000 |
| 2025/07/24 | 8,724 | 8,775 | 8,599 | 8,616 | -43 | -0.5% | 295,900 |
| 2025/07/23 | 8,650 | 8,711 | 8,600 | 8,659 | +41 | +0.5% | 250,500 |
| 2025/07/22 | 8,618 | 8,722 | 8,586 | 8,618 | +18 | +0.2% | 188,000 |
| 2025/07/18 | 8,751 | 8,753 | 8,531 | 8,600 | -86 | -1% | 256,100 |
| 2025/07/17 | 8,500 | 8,714 | 8,442 | 8,686 | +208 | +2.5% | 309,700 |
| 2025/07/16 | 8,562 | 8,575 | 8,455 | 8,478 | -84 | -1% | 328,500 |
| 2025/07/15 | 8,597 | 8,610 | 8,489 | 8,562 | +92 | +1.1% | 254,300 |
| 2025/07/14 | 8,624 | 8,624 | 8,458 | 8,470 | -291 | -3.3% | 250,400 |
| 2025/07/11 | 8,895 | 9,067 | 8,761 | 8,761 | +65 | +0.7% | 312,600 |
| 2025/07/10 | 8,722 | 8,834 | 8,634 | 8,696 | -25 | -0.3% | 238,300 |
| 2025/07/09 | 8,814 | 8,824 | 8,570 | 8,721 | -35 | -0.4% | 366,600 |
| 2025/07/08 | 8,917 | 8,932 | 8,720 | 8,756 | -136 | -1.5% | 286,500 |
| 2025/07/07 | 8,834 | 8,968 | 8,811 | 8,892 | +59 | +0.7% | 154,700 |
| 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 |
1～
50
件表示中 / 4990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 | 833,200円 | +13.0% | +4.4% | 1.49% | 34.14倍 | 6.07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 | 355,600円 | +5.5% | +11.8% | 2.25% | 22.28倍 | 2.49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％ |
| ＢＩＰＲＯＧＹ | 636,000円 | +4.0% | +9.8% | 1.89% | 21.43倍 | 3.68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 |
| ＩＩＪ | 290,300円 | +7.3% | +15.5% | 1.34% | 22.37倍 | 3.66倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ＫＡＤＯＫＡＷＡ | 345,100円 | +5.0% | +5.4% | 0.87% | 44.43倍 | 2.03倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
市場注目の銘柄
チャート関連のコラム
