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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 7,895 | 8,035 | 7,866 | 7,926 | +41 | +0.5% | 246,300 |
| 2024/11/29 | 7,985 | 8,024 | 7,885 | 7,885 | -174 | -2.2% | 198,800 |
| 2024/11/28 | 8,118 | 8,246 | 8,002 | 8,059 | +21 | +0.3% | 322,200 |
| 2024/11/27 | 7,772 | 8,053 | 7,703 | 8,038 | +194 | +2.5% | 386,700 |
| 2024/11/26 | 7,859 | 7,995 | 7,633 | 7,844 | -19 | -0.2% | 415,900 |
| 2024/11/25 | 8,088 | 8,200 | 7,863 | 7,863 | -5 | -0.1% | 776,600 |
| 2024/11/22 | 7,630 | 7,934 | 7,586 | 7,868 | +303 | +4% | 474,800 |
| 2024/11/21 | 7,676 | 7,716 | 7,440 | 7,565 | -73 | -1% | 443,000 |
| 2024/11/20 | 7,712 | 7,772 | 7,470 | 7,638 | +226 | +3% | 831,500 |
| 2024/11/19 | 7,061 | 7,456 | 7,037 | 7,412 | +551 | +8% | 988,800 |
| 2024/11/18 | 6,798 | 6,919 | 6,728 | 6,861 | -97 | -1.4% | 808,600 |
| 2024/11/15 | 6,990 | 7,087 | 6,812 | 6,958 | -85 | -1.2% | 865,700 |
| 2024/11/14 | 7,420 | 7,423 | 7,008 | 7,043 | -514 | -6.8% | 1,117,200 |
| 2024/11/13 | 7,928 | 8,010 | 7,331 | 7,557 | -1,075 | -12.5% | 1,753,000 |
| 2024/11/12 | 8,962 | 9,012 | 8,632 | 8,632 | -218 | -2.5% | 514,800 |
| 2024/11/11 | 8,920 | 8,988 | 8,819 | 8,850 | -4 | ±0% | 288,900 |
| 2024/11/08 | 8,894 | 9,079 | 8,815 | 8,854 | +71 | +0.8% | 299,000 |
| 2024/11/07 | 8,728 | 8,908 | 8,611 | 8,783 | -203 | -2.3% | 361,700 |
| 2024/11/06 | 9,155 | 9,159 | 8,930 | 8,986 | -115 | -1.3% | 288,500 |
| 2024/11/05 | 8,827 | 9,101 | 8,723 | 9,101 | +305 | +3.5% | 230,700 |
| 2024/11/01 | 8,933 | 8,972 | 8,739 | 8,796 | -431 | -4.7% | 231,100 |
| 2024/10/31 | 9,210 | 9,300 | 9,138 | 9,227 | +36 | +0.4% | 298,600 |
| 2024/10/30 | 9,100 | 9,240 | 8,894 | 9,191 | +241 | +2.7% | 380,800 |
| 2024/10/29 | 8,750 | 8,959 | 8,701 | 8,950 | +303 | +3.5% | 364,900 |
| 2024/10/28 | 8,418 | 8,742 | 8,418 | 8,647 | +308 | +3.7% | 351,000 |
| 2024/10/25 | 8,260 | 8,464 | 8,110 | 8,339 | -211 | -2.5% | 546,000 |
| 2024/10/24 | 8,470 | 8,613 | 8,407 | 8,550 | -70 | -0.8% | 227,200 |
| 2024/10/23 | 8,819 | 8,824 | 8,546 | 8,620 | -153 | -1.7% | 230,900 |
| 2024/10/22 | 9,133 | 9,133 | 8,773 | 8,773 | -398 | -4.3% | 327,300 |
| 2024/10/21 | 9,280 | 9,284 | 9,078 | 9,171 | +41 | +0.4% | 248,100 |
| 2024/10/18 | 9,246 | 9,438 | 9,122 | 9,130 | -16 | -0.2% | 190,900 |
| 2024/10/17 | 9,360 | 9,379 | 9,105 | 9,146 | -170 | -1.8% | 222,400 |
| 2024/10/16 | 9,499 | 9,576 | 9,271 | 9,316 | -301 | -3.1% | 280,200 |
| 2024/10/15 | 9,507 | 9,678 | 9,433 | 9,617 | +260 | +2.8% | 429,300 |
| 2024/10/11 | 9,186 | 9,499 | 9,142 | 9,357 | +313 | +3.5% | 406,700 |
| 2024/10/10 | 9,107 | 9,230 | 9,042 | 9,044 | -63 | -0.7% | 174,900 |
| 2024/10/09 | 9,180 | 9,241 | 9,081 | 9,107 | +22 | +0.2% | 177,700 |
| 2024/10/08 | 9,228 | 9,283 | 9,010 | 9,085 | -245 | -2.6% | 366,200 |
| 2024/10/07 | 9,150 | 9,493 | 9,150 | 9,330 | +263 | +2.9% | 364,700 |
| 2024/10/04 | 8,790 | 9,154 | 8,790 | 9,067 | +299 | +3.4% | 308,500 |
| 2024/10/03 | 8,720 | 8,805 | 8,623 | 8,768 | +295 | +3.5% | 286,700 |
| 2024/10/02 | 8,540 | 8,620 | 8,379 | 8,473 | -156 | -1.8% | 279,100 |
| 2024/10/01 | 8,661 | 8,748 | 8,480 | 8,629 | -171 | -1.9% | 361,900 |
| 2024/09/30 | 8,900 | 9,039 | 8,792 | 8,800 | -354 | -3.9% | 259,500 |
| 2024/09/27 | 9,120 | 9,307 | 9,065 | 9,154 | -195 | -2.1% | 358,300 |
| 2024/09/26 | 9,134 | 9,349 | 9,099 | 9,349 | +252 | +2.8% | 274,600 |
| 2024/09/25 | 9,130 | 9,203 | 9,016 | 9,097 | -120 | -1.3% | 227,200 |
| 2024/09/24 | 9,258 | 9,318 | 9,174 | 9,217 | -62 | -0.7% | 385,000 |
| 2024/09/20 | 9,300 | 9,351 | 9,230 | 9,279 | +56 | +0.6% | 324,800 |
| 2024/09/19 | 9,180 | 9,296 | 9,066 | 9,223 | +236 | +2.6% | 251,400 |
101～
150
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
