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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 6,160 | 6,375 | 6,130 | 6,265 | +255 | +4.2% | 524,400 |
| 2018/06/20 | 6,235 | 6,330 | 5,950 | 6,010 | -225 | -3.6% | 616,600 |
| 2018/06/19 | 6,250 | 6,360 | 6,165 | 6,235 | +90 | +1.5% | 823,800 |
| 2018/06/18 | 6,025 | 6,265 | 6,015 | 6,145 | +220 | +3.7% | 713,200 |
| 2018/06/15 | 5,865 | 5,990 | 5,835 | 5,925 | +160 | +2.8% | 494,600 |
| 2018/06/14 | 5,825 | 5,855 | 5,740 | 5,765 | -80 | -1.4% | 178,600 |
| 2018/06/13 | 5,745 | 5,845 | 5,740 | 5,845 | +140 | +2.5% | 323,800 |
| 2018/06/12 | 5,600 | 5,720 | 5,560 | 5,705 | +155 | +2.8% | 264,200 |
| 2018/06/11 | 5,525 | 5,575 | 5,460 | 5,550 | +50 | +0.9% | 182,400 |
| 2018/06/08 | 5,365 | 5,545 | 5,365 | 5,500 | +95 | +1.8% | 277,000 |
| 2018/06/07 | 5,495 | 5,505 | 5,350 | 5,405 | -15 | -0.3% | 367,200 |
| 2018/06/06 | 5,675 | 5,695 | 5,410 | 5,420 | -300 | -5.2% | 434,000 |
| 2018/06/05 | 5,690 | 5,825 | 5,665 | 5,720 | +30 | +0.5% | 325,600 |
| 2018/06/04 | 5,750 | 5,750 | 5,635 | 5,690 | +70 | +1.2% | 266,600 |
| 2018/06/01 | 5,645 | 5,720 | 5,580 | 5,620 | -190 | -3.3% | 554,600 |
| 2018/05/31 | 5,815 | 5,840 | 5,735 | 5,810 | +85 | +1.5% | 246,200 |
| 2018/05/30 | 5,790 | 5,870 | 5,700 | 5,725 | -150 | -2.6% | 289,800 |
| 2018/05/29 | 5,935 | 5,970 | 5,840 | 5,875 | -110 | -1.8% | 225,800 |
| 2018/05/28 | 5,990 | 6,055 | 5,915 | 5,985 | -30 | -0.5% | 203,000 |
| 2018/05/25 | 5,925 | 6,040 | 5,705 | 6,015 | +120 | +2% | 592,400 |
| 2018/05/24 | 5,895 | 5,975 | 5,855 | 5,895 | +40 | +0.7% | 289,200 |
| 2018/05/23 | 5,785 | 5,940 | 5,740 | 5,855 | +85 | +1.5% | 353,600 |
| 2018/05/22 | 5,660 | 5,810 | 5,605 | 5,770 | +155 | +2.8% | 373,400 |
| 2018/05/21 | 5,615 | 5,635 | 5,555 | 5,615 | ±0 | ±0% | 257,200 |
| 2018/05/18 | 5,600 | 5,620 | 5,530 | 5,615 | +15 | +0.3% | 163,800 |
| 2018/05/17 | 5,610 | 5,635 | 5,540 | 5,600 | +25 | +0.4% | 220,600 |
| 2018/05/16 | 5,585 | 5,625 | 5,465 | 5,575 | +40 | +0.7% | 302,000 |
| 2018/05/15 | 5,615 | 5,635 | 5,510 | 5,535 | -70 | -1.2% | 271,000 |
| 2018/05/14 | 5,725 | 5,800 | 5,545 | 5,605 | -25 | -0.4% | 287,800 |
| 2018/05/11 | 5,575 | 5,645 | 5,295 | 5,630 | -100 | -1.7% | 509,400 |
| 2018/05/10 | 5,685 | 5,740 | 5,575 | 5,730 | ±0 | ±0% | 252,400 |
| 2018/05/09 | 5,580 | 5,765 | 5,570 | 5,730 | +130 | +2.3% | 303,400 |
| 2018/05/08 | 5,615 | 5,735 | 5,590 | 5,600 | +25 | +0.4% | 517,800 |
| 2018/05/07 | 5,550 | 5,590 | 5,435 | 5,575 | +55 | +1% | 220,400 |
| 2018/05/02 | 5,490 | 5,520 | 5,355 | 5,520 | +55 | +1% | 239,000 |
| 2018/05/01 | 5,420 | 5,495 | 5,400 | 5,465 | +40 | +0.7% | 261,800 |
| 2018/04/27 | 5,405 | 5,480 | 5,380 | 5,425 | +20 | +0.4% | 267,200 |
| 2018/04/26 | 5,340 | 5,455 | 5,230 | 5,405 | +40 | +0.7% | 697,200 |
| 2018/04/25 | 5,280 | 5,505 | 5,280 | 5,365 | +110 | +2.1% | 433,400 |
| 2018/04/24 | 5,440 | 5,450 | 5,105 | 5,255 | -170 | -3.1% | 529,600 |
| 2018/04/23 | 5,340 | 5,440 | 5,285 | 5,425 | +150 | +2.8% | 258,400 |
| 2018/04/20 | 5,195 | 5,300 | 5,130 | 5,275 | ±0 | ±0% | 246,200 |
| 2018/04/19 | 5,335 | 5,340 | 5,215 | 5,275 | -20 | -0.4% | 254,000 |
| 2018/04/18 | 5,125 | 5,315 | 5,125 | 5,295 | +150 | +2.9% | 314,000 |
| 2018/04/17 | 5,115 | 5,190 | 5,075 | 5,145 | +40 | +0.8% | 286,800 |
| 2018/04/16 | 4,990 | 5,115 | 4,980 | 5,105 | +115 | +2.3% | 244,600 |
| 2018/04/13 | 5,095 | 5,120 | 4,960 | 4,990 | -55 | -1.1% | 280,400 |
| 2018/04/12 | 5,075 | 5,175 | 5,030 | 5,045 | +20 | +0.4% | 371,600 |
| 2018/04/11 | 5,400 | 5,405 | 5,000 | 5,025 | -450 | -8.2% | 735,400 |
| 2018/04/10 | 5,500 | 5,595 | 5,430 | 5,475 | +50 | +0.9% | 490,200 |
1751～
1800
件表示中 / 4991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 | 821,400円 | +13.0% | +4.4% | 1.51% | 33.66倍 | 5.98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 | 355,900円 | +5.5% | +11.8% | 2.25% | 22.30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 | 643,800円 | +4.0% | +9.8% | 1.86% | 21.69倍 | 3.72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 | 294,500円 | +7.3% | +15.5% | 1.32% | 22.70倍 | 3.71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 | 348,100円 | +5.0% | +5.4% | 0.86% | 44.81倍 | 2.05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
