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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 8,000 | 8,198 | 7,988 | 8,011 | -34 | -0.4% | 289,000 |
| 2025/02/17 | 8,358 | 8,569 | 8,045 | 8,045 | -409 | -4.8% | 436,200 |
| 2025/02/14 | 8,350 | 8,544 | 8,244 | 8,454 | +170 | +2.1% | 392,900 |
| 2025/02/13 | 8,750 | 8,809 | 8,230 | 8,284 | -569 | -6.4% | 667,700 |
| 2025/02/12 | 8,650 | 8,895 | 8,650 | 8,853 | +153 | +1.8% | 487,100 |
| 2025/02/10 | 8,557 | 8,754 | 8,526 | 8,700 | +185 | +2.2% | 263,900 |
| 2025/02/07 | 8,411 | 8,637 | 8,354 | 8,515 | +104 | +1.2% | 375,500 |
| 2025/02/06 | 8,204 | 8,476 | 8,193 | 8,411 | +210 | +2.6% | 222,100 |
| 2025/02/05 | 8,028 | 8,202 | 8,012 | 8,201 | +215 | +2.7% | 185,500 |
| 2025/02/04 | 8,108 | 8,141 | 7,971 | 7,986 | +12 | +0.2% | 199,100 |
| 2025/02/03 | 8,100 | 8,100 | 7,923 | 7,974 | -271 | -3.3% | 266,200 |
| 2025/01/31 | 8,295 | 8,296 | 8,203 | 8,245 | -40 | -0.5% | 127,900 |
| 2025/01/30 | 8,102 | 8,320 | 8,102 | 8,285 | +45 | +0.5% | 159,700 |
| 2025/01/29 | 8,279 | 8,366 | 8,213 | 8,240 | +45 | +0.5% | 228,000 |
| 2025/01/28 | 8,047 | 8,300 | 8,008 | 8,195 | +188 | +2.3% | 304,900 |
| 2025/01/27 | 7,971 | 8,070 | 7,900 | 8,007 | +26 | +0.3% | 219,100 |
| 2025/01/24 | 7,872 | 8,089 | 7,841 | 7,981 | +182 | +2.3% | 326,300 |
| 2025/01/23 | 7,710 | 7,841 | 7,514 | 7,799 | +53 | +0.7% | 426,500 |
| 2025/01/22 | 7,929 | 7,960 | 7,703 | 7,746 | -128 | -1.6% | 320,700 |
| 2025/01/21 | 7,916 | 7,937 | 7,751 | 7,874 | +33 | +0.4% | 276,600 |
| 2025/01/20 | 7,710 | 7,945 | 7,695 | 7,841 | +191 | +2.5% | 243,900 |
| 2025/01/17 | 7,704 | 7,732 | 7,600 | 7,650 | -33 | -0.4% | 258,200 |
| 2025/01/16 | 7,780 | 7,859 | 7,639 | 7,683 | +137 | +1.8% | 223,500 |
| 2025/01/15 | 7,590 | 7,697 | 7,510 | 7,546 | -44 | -0.6% | 201,700 |
| 2025/01/14 | 7,621 | 7,690 | 7,501 | 7,590 | -181 | -2.3% | 256,200 |
| 2025/01/10 | 7,790 | 7,878 | 7,688 | 7,771 | +26 | +0.3% | 305,200 |
| 2025/01/09 | 7,652 | 7,780 | 7,601 | 7,745 | +93 | +1.2% | 245,300 |
| 2025/01/08 | 7,505 | 7,725 | 7,467 | 7,652 | +38 | +0.5% | 556,200 |
| 2025/01/07 | 7,819 | 7,826 | 7,600 | 7,614 | -94 | -1.2% | 400,200 |
| 2025/01/06 | 8,021 | 8,075 | 7,708 | 7,708 | -263 | -3.3% | 279,800 |
| 2024/12/30 | 8,003 | 8,059 | 7,946 | 7,971 | -32 | -0.4% | 150,800 |
| 2024/12/27 | 7,896 | 8,110 | 7,896 | 8,003 | +65 | +0.8% | 176,600 |
| 2024/12/26 | 7,900 | 7,978 | 7,830 | 7,938 | -4 | -0.1% | 189,300 |
| 2024/12/25 | 8,078 | 8,106 | 7,853 | 7,942 | -107 | -1.3% | 125,800 |
| 2024/12/24 | 8,146 | 8,200 | 8,002 | 8,049 | -131 | -1.6% | 146,400 |
| 2024/12/23 | 8,082 | 8,258 | 8,058 | 8,180 | +199 | +2.5% | 214,700 |
| 2024/12/20 | 7,950 | 8,160 | 7,860 | 7,981 | -34 | -0.4% | 274,800 |
| 2024/12/19 | 7,944 | 8,091 | 7,916 | 8,015 | -153 | -1.9% | 418,200 |
| 2024/12/18 | 8,210 | 8,255 | 8,130 | 8,168 | -342 | -4% | 392,000 |
| 2024/12/17 | 8,440 | 8,582 | 8,396 | 8,510 | +15 | +0.2% | 215,400 |
| 2024/12/16 | 8,601 | 8,651 | 8,463 | 8,495 | -115 | -1.3% | 208,200 |
| 2024/12/13 | 8,587 | 8,734 | 8,574 | 8,610 | -40 | -0.5% | 248,100 |
| 2024/12/12 | 8,730 | 8,770 | 8,601 | 8,650 | +120 | +1.4% | 280,700 |
| 2024/12/11 | 8,538 | 8,573 | 8,460 | 8,530 | -9 | -0.1% | 189,000 |
| 2024/12/10 | 8,631 | 8,658 | 8,514 | 8,539 | -93 | -1.1% | 163,900 |
| 2024/12/09 | 8,350 | 8,660 | 8,300 | 8,632 | +369 | +4.5% | 344,400 |
| 2024/12/06 | 8,360 | 8,393 | 8,188 | 8,263 | -131 | -1.6% | 227,600 |
| 2024/12/05 | 8,311 | 8,470 | 8,275 | 8,394 | +83 | +1% | 357,900 |
| 2024/12/04 | 8,200 | 8,337 | 8,150 | 8,311 | +198 | +2.4% | 389,900 |
| 2024/12/03 | 7,901 | 8,142 | 7,830 | 8,113 | +187 | +2.4% | 385,100 |
51～
100
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
