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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 6,310 | 6,330 | 6,170 | 6,170 | -170 | -2.7% | 753,800 |
| 2018/12/12 | 6,560 | 6,640 | 6,280 | 6,340 | -150 | -2.3% | 965,500 |
| 2018/12/11 | 6,710 | 6,750 | 6,480 | 6,490 | -170 | -2.6% | 492,400 |
| 2018/12/10 | 6,870 | 7,010 | 6,570 | 6,660 | -340 | -4.9% | 461,100 |
| 2018/12/07 | 6,850 | 7,020 | 6,740 | 7,000 | +250 | +3.7% | 441,800 |
| 2018/12/06 | 6,930 | 6,950 | 6,660 | 6,750 | -240 | -3.4% | 442,200 |
| 2018/12/05 | 6,790 | 7,030 | 6,710 | 6,990 | +10 | +0.1% | 386,800 |
| 2018/12/04 | 7,040 | 7,210 | 6,960 | 6,980 | -60 | -0.9% | 569,400 |
| 2018/12/03 | 7,120 | 7,180 | 6,920 | 7,040 | +50 | +0.7% | 441,100 |
| 2018/11/30 | 6,910 | 7,020 | 6,750 | 6,990 | +100 | +1.5% | 617,500 |
| 2018/11/29 | 6,640 | 6,920 | 6,560 | 6,890 | +490 | +7.7% | 920,900 |
| 2018/11/28 | 6,200 | 6,440 | 6,110 | 6,400 | +200 | +3.2% | 616,000 |
| 2018/11/27 | 6,270 | 6,370 | 6,080 | 6,200 | +30 | +0.5% | 426,500 |
| 2018/11/26 | 6,170 | 6,240 | 5,980 | 6,170 | +30 | +0.5% | 569,000 |
| 2018/11/22 | 5,780 | 6,160 | 5,750 | 6,140 | +550 | +9.8% | 919,800 |
| 2018/11/21 | 5,380 | 5,740 | 5,210 | 5,590 | +60 | +1.1% | 521,900 |
| 2018/11/20 | 5,820 | 5,850 | 5,500 | 5,530 | -230 | -4% | 543,200 |
| 2018/11/19 | 5,470 | 5,810 | 5,450 | 5,760 | +280 | +5.1% | 586,900 |
| 2018/11/16 | 5,580 | 5,720 | 5,310 | 5,480 | +30 | +0.6% | 745,800 |
| 2018/11/15 | 5,250 | 5,570 | 5,220 | 5,450 | +240 | +4.6% | 648,200 |
| 2018/11/14 | 5,650 | 5,720 | 5,180 | 5,210 | -530 | -9.2% | 681,300 |
| 2018/11/13 | 5,210 | 5,950 | 5,160 | 5,740 | +30 | +0.5% | 825,000 |
| 2018/11/12 | 5,700 | 5,880 | 5,700 | 5,710 | -10 | -0.2% | 414,800 |
| 2018/11/09 | 5,970 | 5,980 | 5,670 | 5,720 | -240 | -4% | 338,200 |
| 2018/11/08 | 5,920 | 6,000 | 5,860 | 5,960 | +180 | +3.1% | 337,800 |
| 2018/11/07 | 5,670 | 5,860 | 5,590 | 5,780 | +100 | +1.8% | 324,900 |
| 2018/11/06 | 5,660 | 5,770 | 5,510 | 5,680 | +10 | +0.2% | 266,200 |
| 2018/11/05 | 5,690 | 5,900 | 5,640 | 5,670 | -160 | -2.7% | 294,900 |
| 2018/11/02 | 5,550 | 5,870 | 5,500 | 5,830 | +460 | +8.6% | 648,000 |
| 2018/11/01 | 5,520 | 5,570 | 5,330 | 5,370 | -110 | -2% | 442,700 |
| 2018/10/31 | 5,370 | 5,490 | 5,280 | 5,480 | +160 | +3% | 406,000 |
| 2018/10/30 | 4,960 | 5,370 | 4,850 | 5,320 | +260 | +5.1% | 983,600 |
| 2018/10/29 | 5,410 | 5,500 | 5,050 | 5,060 | -450 | -8.2% | 898,300 |
| 2018/10/26 | 5,910 | 6,000 | 5,490 | 5,510 | -280 | -4.8% | 641,200 |
| 2018/10/25 | 6,100 | 6,110 | 5,760 | 5,790 | -540 | -8.5% | 596,000 |
| 2018/10/24 | 6,400 | 6,540 | 6,220 | 6,330 | +10 | +0.2% | 357,100 |
| 2018/10/23 | 6,340 | 6,440 | 6,250 | 6,320 | +30 | +0.5% | 499,700 |
| 2018/10/22 | 6,020 | 6,330 | 5,990 | 6,290 | +250 | +4.1% | 592,400 |
| 2018/10/19 | 6,290 | 6,350 | 5,910 | 6,040 | -450 | -6.9% | 848,300 |
| 2018/10/18 | 6,580 | 6,680 | 6,460 | 6,490 | ±0 | ±0% | 231,400 |
| 2018/10/17 | 6,440 | 6,640 | 6,420 | 6,490 | +300 | +4.8% | 387,800 |
| 2018/10/16 | 6,200 | 6,300 | 6,030 | 6,190 | -30 | -0.5% | 252,000 |
| 2018/10/15 | 6,380 | 6,400 | 6,210 | 6,220 | -150 | -2.4% | 260,900 |
| 2018/10/12 | 6,200 | 6,410 | 6,170 | 6,370 | +120 | +1.9% | 543,000 |
| 2018/10/11 | 6,290 | 6,490 | 6,120 | 6,250 | -340 | -5.2% | 625,500 |
| 2018/10/10 | 6,800 | 6,840 | 6,530 | 6,590 | -120 | -1.8% | 467,000 |
| 2018/10/09 | 7,110 | 7,110 | 6,620 | 6,710 | -320 | -4.6% | 550,200 |
| 2018/10/05 | 7,190 | 7,280 | 7,030 | 7,030 | -300 | -4.1% | 405,600 |
| 2018/10/04 | 7,590 | 7,600 | 7,260 | 7,330 | -170 | -2.3% | 291,100 |
| 2018/10/03 | 7,440 | 7,530 | 7,340 | 7,500 | ±0 | ±0% | 248,700 |
1601～
1650
件表示中 / 4961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 | 872,100円 | +13.0% | +4.4% | 1.42% | 35.74倍 | 6.35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 | 388,800円 | +5.5% | +11.8% | 2.06% | 24.36倍 | 2.72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％ |
| 東映アニメ | 328,500円 | -12.7% | -19.5% | 1.25% | 35.17倍 | 4.38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 |
| ＯＢＣ | 820,100円 | +10.0% | +8.5% | 1.29% | 35.53倍 | 3.88倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＢＩＰＲＯＧＹ | 591,200円 | +4.0% | +9.8% | 2.03% | 19.95倍 | 3.42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 |
市場注目の銘柄
チャート関連のコラム
