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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 5,290 | 5,455 | 5,280 | 5,425 | +115 | +2.2% | 330,800 |
| 2018/04/06 | 5,190 | 5,360 | 5,180 | 5,310 | +185 | +3.6% | 269,400 |
| 2018/04/05 | 5,200 | 5,240 | 5,120 | 5,125 | -95 | -1.8% | 345,400 |
| 2018/04/04 | 5,265 | 5,330 | 5,190 | 5,220 | -60 | -1.1% | 303,800 |
| 2018/04/03 | 5,215 | 5,400 | 5,195 | 5,280 | -20 | -0.4% | 345,400 |
| 2018/04/02 | 5,295 | 5,345 | 5,270 | 5,300 | +10 | +0.2% | 251,400 |
| 2018/03/30 | 5,195 | 5,320 | 5,195 | 5,290 | +120 | +2.3% | 379,800 |
| 2018/03/29 | 5,090 | 5,205 | 5,030 | 5,170 | +135 | +2.7% | 318,800 |
| 2018/03/28 | 5,040 | 5,070 | 4,985 | 5,035 | -5 | -0.1% | 172,800 |
| 2018/03/27 | 5,045 | 5,100 | 4,965 | 5,040 | +85 | +1.7% | 323,800 |
| 2018/03/26 | 5,005 | 5,015 | 4,895 | 4,955 | -120 | -2.4% | 486,800 |
| 2018/03/23 | 5,140 | 5,175 | 4,995 | 5,075 | -290 | -5.4% | 542,600 |
| 2018/03/22 | 5,135 | 5,385 | 5,090 | 5,365 | +215 | +4.2% | 567,800 |
| 2018/03/20 | 5,230 | 5,255 | 5,110 | 5,150 | -125 | -2.4% | 448,400 |
| 2018/03/19 | 5,325 | 5,390 | 5,245 | 5,275 | -125 | -2.3% | 553,600 |
| 2018/03/16 | 5,485 | 5,520 | 5,360 | 5,400 | -140 | -2.5% | 537,000 |
| 2018/03/15 | 5,500 | 5,590 | 5,425 | 5,540 | +80 | +1.5% | 380,200 |
| 2018/03/14 | 5,365 | 5,460 | 5,335 | 5,460 | +35 | +0.6% | 254,000 |
| 2018/03/13 | 5,225 | 5,425 | 5,215 | 5,425 | +200 | +3.8% | 562,800 |
| 2018/03/12 | 5,125 | 5,225 | 5,105 | 5,225 | +215 | +4.3% | 396,200 |
| 2018/03/09 | 5,045 | 5,120 | 4,950 | 5,010 | +15 | +0.3% | 392,000 |
| 2018/03/08 | 4,750 | 4,995 | 4,650 | 4,995 | +280 | +5.9% | 661,400 |
| 2018/03/07 | 4,580 | 4,730 | 4,545 | 4,715 | +170 | +3.7% | 440,000 |
| 2018/03/06 | 4,445 | 4,565 | 4,430 | 4,545 | +195 | +4.5% | 308,000 |
| 2018/03/05 | 4,460 | 4,470 | 4,290 | 4,350 | -140 | -3.1% | 371,600 |
| 2018/03/02 | 4,410 | 4,520 | 4,405 | 4,490 | -10 | -0.2% | 257,400 |
| 2018/03/01 | 4,460 | 4,530 | 4,410 | 4,500 | +15 | +0.3% | 207,000 |
| 2018/02/28 | 4,505 | 4,555 | 4,480 | 4,485 | -20 | -0.4% | 214,600 |
| 2018/02/27 | 4,550 | 4,550 | 4,435 | 4,505 | ±0 | ±0% | 254,800 |
| 2018/02/26 | 4,525 | 4,560 | 4,475 | 4,505 | +20 | +0.4% | 229,800 |
| 2018/02/23 | 4,530 | 4,585 | 4,460 | 4,485 | -95 | -2.1% | 309,400 |
| 2018/02/22 | 4,590 | 4,645 | 4,540 | 4,580 | +10 | +0.2% | 271,600 |
| 2018/02/21 | 4,560 | 4,665 | 4,545 | 4,570 | -5 | -0.1% | 199,800 |
| 2018/02/20 | 4,635 | 4,635 | 4,515 | 4,575 | -60 | -1.3% | 195,800 |
| 2018/02/19 | 4,570 | 4,640 | 4,520 | 4,635 | +130 | +2.9% | 162,000 |
| 2018/02/16 | 4,445 | 4,510 | 4,395 | 4,505 | +65 | +1.5% | 237,200 |
| 2018/02/15 | 4,345 | 4,460 | 4,260 | 4,440 | +170 | +4% | 399,200 |
| 2018/02/14 | 4,255 | 4,345 | 4,185 | 4,270 | +55 | +1.3% | 644,600 |
| 2018/02/13 | 4,410 | 4,460 | 4,195 | 4,215 | -80 | -1.9% | 435,200 |
| 2018/02/09 | 4,155 | 4,305 | 4,155 | 4,295 | -55 | -1.3% | 354,000 |
| 2018/02/08 | 4,275 | 4,375 | 4,260 | 4,350 | +65 | +1.5% | 397,000 |
| 2018/02/07 | 4,555 | 4,565 | 4,280 | 4,285 | -120 | -2.7% | 571,400 |
| 2018/02/06 | 4,475 | 4,495 | 4,280 | 4,405 | -290 | -6.2% | 695,800 |
| 2018/02/05 | 4,780 | 4,805 | 4,630 | 4,695 | -185 | -3.8% | 433,800 |
| 2018/02/02 | 4,880 | 4,920 | 4,810 | 4,880 | -75 | -1.5% | 238,400 |
| 2018/02/01 | 4,870 | 4,970 | 4,845 | 4,955 | +160 | +3.3% | 339,000 |
| 2018/01/31 | 4,800 | 4,865 | 4,785 | 4,795 | -35 | -0.7% | 227,200 |
| 2018/01/30 | 4,930 | 4,945 | 4,805 | 4,830 | -85 | -1.7% | 329,000 |
| 2018/01/29 | 5,005 | 5,040 | 4,850 | 4,915 | -20 | -0.4% | 326,400 |
| 2018/01/26 | 4,850 | 4,960 | 4,850 | 4,935 | +120 | +2.5% | 325,000 |
1801～
1850
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
