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 |
---|---|---|---|---|---|---|---|
2022/05/17 | 10,350 | 10,360 | 10,080 | 10,250 | -330 | -3.1% | 346,400 |
2022/05/16 | 10,490 | 10,870 | 10,420 | 10,580 | +490 | +4.9% | 499,700 |
2022/05/13 | 9,700 | 10,260 | 9,470 | 10,090 | +840 | +9.1% | 573,700 |
2022/05/12 | 9,180 | 9,400 | 9,140 | 9,250 | -620 | -6.3% | 411,300 |
2022/05/11 | 9,730 | 10,010 | 9,610 | 9,870 | +120 | +1.2% | 358,800 |
2022/05/10 | 9,590 | 9,760 | 9,220 | 9,750 | -90 | -0.9% | 422,600 |
2022/05/09 | 9,940 | 10,080 | 9,810 | 9,840 | -380 | -3.7% | 356,100 |
2022/05/06 | 10,500 | 10,640 | 10,110 | 10,220 | -540 | -5% | 473,800 |
2022/05/02 | 10,910 | 10,950 | 10,590 | 10,760 | -330 | -3% | 276,700 |
2022/04/28 | 10,940 | 11,160 | 10,730 | 11,090 | +130 | +1.2% | 328,200 |
2022/04/27 | 10,640 | 10,970 | 10,400 | 10,960 | ±0 | ±0% | 423,700 |
2022/04/26 | 10,500 | 10,970 | 10,490 | 10,960 | +670 | +6.5% | 399,100 |
2022/04/25 | 10,250 | 10,380 | 10,220 | 10,290 | -240 | -2.3% | 313,100 |
2022/04/22 | 10,740 | 10,770 | 10,500 | 10,530 | -500 | -4.5% | 261,600 |
2022/04/21 | 10,990 | 11,160 | 10,930 | 11,030 | -100 | -0.9% | 195,100 |
2022/04/20 | 11,370 | 11,430 | 11,120 | 11,130 | -50 | -0.4% | 236,000 |
2022/04/19 | 10,940 | 11,340 | 10,890 | 11,180 | +420 | +3.9% | 349,300 |
2022/04/18 | 10,800 | 10,870 | 10,590 | 10,760 | -150 | -1.4% | 236,100 |
2022/04/15 | 10,900 | 10,960 | 10,820 | 10,910 | -290 | -2.6% | 362,500 |
2022/04/14 | 11,450 | 11,480 | 11,110 | 11,200 | -200 | -1.8% | 309,200 |
2022/04/13 | 11,150 | 11,530 | 11,040 | 11,400 | +290 | +2.6% | 331,900 |
2022/04/12 | 11,170 | 11,350 | 11,040 | 11,110 | -170 | -1.5% | 220,400 |
2022/04/11 | 11,600 | 11,630 | 11,180 | 11,280 | -610 | -5.1% | 219,800 |
2022/04/08 | 11,960 | 12,110 | 11,820 | 11,890 | +60 | +0.5% | 255,900 |
2022/04/07 | 12,150 | 12,220 | 11,730 | 11,830 | -490 | -4% | 349,800 |
2022/04/06 | 12,280 | 12,420 | 12,150 | 12,320 | -210 | -1.7% | 317,200 |
2022/04/05 | 12,800 | 12,830 | 12,370 | 12,530 | -70 | -0.6% | 482,300 |
2022/04/04 | 12,550 | 12,760 | 12,460 | 12,600 | ±0 | ±0% | 300,200 |
2022/04/01 | 12,400 | 12,650 | 12,190 | 12,600 | +20 | +0.2% | 247,600 |
2022/03/31 | 12,820 | 12,890 | 12,390 | 12,580 | -240 | -1.9% | 427,000 |
2022/03/30 | 12,850 | 12,970 | 12,680 | 12,820 | +570 | +4.7% | 478,400 |
2022/03/29 | 12,100 | 12,330 | 11,920 | 12,250 | +400 | +3.4% | 272,600 |
2022/03/28 | 12,060 | 12,160 | 11,810 | 11,850 | -460 | -3.7% | 290,700 |
2022/03/25 | 12,190 | 12,360 | 12,110 | 12,310 | +340 | +2.8% | 417,300 |
2022/03/24 | 11,660 | 11,980 | 11,630 | 11,970 | +110 | +0.9% | 202,600 |
2022/03/23 | 11,620 | 11,910 | 11,450 | 11,860 | +690 | +6.2% | 389,100 |
2022/03/22 | 11,140 | 11,190 | 11,000 | 11,170 | -20 | -0.2% | 243,000 |
2022/03/18 | 11,160 | 11,360 | 11,030 | 11,190 | +50 | +0.4% | 327,800 |
2022/03/17 | 10,800 | 11,220 | 10,720 | 11,140 | +700 | +6.7% | 391,900 |
2022/03/16 | 10,750 | 10,780 | 10,250 | 10,440 | -140 | -1.3% | 378,100 |
2022/03/15 | 10,390 | 10,710 | 10,320 | 10,580 | -180 | -1.7% | 353,900 |
2022/03/14 | 10,700 | 10,950 | 10,620 | 10,760 | -90 | -0.8% | 256,900 |
2022/03/11 | 11,000 | 11,200 | 10,720 | 10,850 | -360 | -3.2% | 375,300 |
2022/03/10 | 11,350 | 11,350 | 10,960 | 11,210 | +370 | +3.4% | 329,200 |
2022/03/09 | 10,900 | 11,020 | 10,650 | 10,840 | -20 | -0.2% | 354,100 |
2022/03/08 | 10,620 | 11,120 | 10,520 | 10,860 | -30 | -0.3% | 409,700 |
2022/03/07 | 10,750 | 11,010 | 10,530 | 10,890 | -140 | -1.3% | 311,900 |
2022/03/04 | 11,350 | 11,400 | 10,920 | 11,030 | -520 | -4.5% | 351,500 |
2022/03/03 | 11,680 | 11,960 | 11,450 | 11,550 | -120 | -1% | 475,400 |
2022/03/02 | 11,380 | 11,800 | 11,210 | 11,670 | +40 | +0.3% | 347,100 |
751~
800
件表示中 / 4938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 | 915,800円 | +13.0% | +4.4% | 1.35% | 37.53倍 | 6.67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 | 444,600円 | +4.5% | +9.2% | 1.57% | 25.87倍 | 0.76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」 |
NSSOL | 397,200円 | +5.5% | +11.8% | 2.01% | 24.89倍 | 2.78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% |
フジHD | 290,700円 | +1.9% | -71.8% | 1.72% | 60.31倍 | 0.74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 |
東映アニメ | 319,500円 | -12.7% | -19.5% | 1.28% | 34.21倍 | 4.26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 |
市場注目の銘柄
チャート関連のコラム