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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 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 |
51～
100
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
