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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 4,785 | 4,875 | 4,730 | 4,815 | -40 | -0.8% | 325,800 |
| 2018/01/24 | 4,885 | 4,895 | 4,810 | 4,855 | -25 | -0.5% | 360,800 |
| 2018/01/23 | 4,910 | 4,960 | 4,835 | 4,880 | -15 | -0.3% | 474,200 |
| 2018/01/22 | 4,955 | 4,955 | 4,830 | 4,895 | -10 | -0.2% | 389,000 |
| 2018/01/19 | 4,915 | 4,985 | 4,880 | 4,905 | -10 | -0.2% | 258,200 |
| 2018/01/18 | 5,070 | 5,155 | 4,905 | 4,915 | -85 | -1.7% | 372,800 |
| 2018/01/17 | 4,875 | 5,035 | 4,860 | 5,000 | +150 | +3.1% | 563,400 |
| 2018/01/16 | 4,815 | 4,860 | 4,785 | 4,850 | +25 | +0.5% | 381,800 |
| 2018/01/15 | 4,815 | 4,895 | 4,800 | 4,825 | +5 | +0.1% | 187,200 |
| 2018/01/12 | 4,835 | 4,855 | 4,760 | 4,820 | -65 | -1.3% | 259,000 |
| 2018/01/11 | 4,865 | 4,915 | 4,790 | 4,885 | -15 | -0.3% | 357,200 |
| 2018/01/10 | 4,970 | 4,970 | 4,805 | 4,900 | -25 | -0.5% | 393,200 |
| 2018/01/09 | 4,865 | 4,930 | 4,790 | 4,925 | +90 | +1.9% | 399,000 |
| 2018/01/05 | 4,780 | 4,835 | 4,685 | 4,835 | +95 | +2% | 379,000 |
| 2018/01/04 | 4,720 | 4,775 | 4,660 | 4,740 | +80 | +1.7% | 225,000 |
| 2017/12/29 | 4,740 | 4,775 | 4,640 | 4,660 | -65 | -1.4% | 220,800 |
| 2017/12/28 | 4,835 | 4,870 | 4,675 | 4,725 | -90 | -1.9% | 331,200 |
| 2017/12/27 | 4,740 | 4,835 | 4,690 | 4,815 | +75 | +1.6% | 264,800 |
| 2017/12/26 | 4,655 | 4,800 | 4,640 | 4,740 | +80 | +1.7% | 347,800 |
| 2017/12/25 | 4,650 | 4,685 | 4,610 | 4,660 | +20 | +0.4% | 265,200 |
| 2017/12/22 | 4,580 | 4,660 | 4,490 | 4,640 | +60 | +1.3% | 311,800 |
| 2017/12/21 | 4,495 | 4,580 | 4,485 | 4,580 | +80 | +1.8% | 227,000 |
| 2017/12/20 | 4,520 | 4,565 | 4,450 | 4,500 | -30 | -0.7% | 292,600 |
| 2017/12/19 | 4,505 | 4,565 | 4,420 | 4,530 | +45 | +1% | 387,000 |
| 2017/12/18 | 4,520 | 4,520 | 4,370 | 4,485 | -35 | -0.8% | 423,400 |
| 2017/12/15 | 4,350 | 4,535 | 4,300 | 4,520 | +215 | +5% | 736,400 |
| 2017/12/14 | 4,285 | 4,355 | 4,255 | 4,305 | +15 | +0.3% | 294,400 |
| 2017/12/13 | 4,210 | 4,305 | 4,190 | 4,290 | +100 | +2.4% | 369,800 |
| 2017/12/12 | 4,185 | 4,210 | 4,150 | 4,190 | +5 | +0.1% | 179,200 |
| 2017/12/11 | 4,250 | 4,250 | 4,095 | 4,185 | ±0 | ±0% | 251,000 |
| 2017/12/08 | 4,115 | 4,190 | 4,090 | 4,185 | +50 | +1.2% | 233,200 |
| 2017/12/07 | 4,095 | 4,160 | 4,070 | 4,135 | +40 | +1% | 239,200 |
| 2017/12/06 | 4,040 | 4,165 | 4,040 | 4,095 | +45 | +1.1% | 325,800 |
| 2017/12/05 | 4,110 | 4,140 | 4,015 | 4,050 | -95 | -2.3% | 294,000 |
| 2017/12/04 | 4,105 | 4,210 | 4,105 | 4,145 | +60 | +1.5% | 362,000 |
| 2017/12/01 | 4,165 | 4,180 | 4,040 | 4,085 | -45 | -1.1% | 285,800 |
| 2017/11/30 | 4,175 | 4,175 | 3,970 | 4,130 | -75 | -1.8% | 722,200 |
| 2017/11/29 | 4,225 | 4,310 | 4,195 | 4,205 | +65 | +1.6% | 325,200 |
| 2017/11/28 | 4,200 | 4,210 | 4,120 | 4,140 | -80 | -1.9% | 339,600 |
| 2017/11/27 | 4,350 | 4,360 | 4,215 | 4,220 | -110 | -2.5% | 249,600 |
| 2017/11/24 | 4,275 | 4,330 | 4,230 | 4,330 | +80 | +1.9% | 313,400 |
| 2017/11/22 | 4,330 | 4,335 | 4,190 | 4,250 | -50 | -1.2% | 465,000 |
| 2017/11/21 | 4,370 | 4,385 | 4,210 | 4,300 | -75 | -1.7% | 705,600 |
| 2017/11/20 | 4,490 | 4,495 | 4,360 | 4,375 | -90 | -2% | 303,200 |
| 2017/11/17 | 4,450 | 4,530 | 4,420 | 4,465 | +70 | +1.6% | 470,600 |
| 2017/11/16 | 4,265 | 4,420 | 4,260 | 4,395 | +110 | +2.6% | 358,400 |
| 2017/11/15 | 4,335 | 4,355 | 4,245 | 4,285 | -75 | -1.7% | 274,400 |
| 2017/11/14 | 4,330 | 4,360 | 4,310 | 4,360 | +20 | +0.5% | 216,000 |
| 2017/11/13 | 4,345 | 4,385 | 4,290 | 4,340 | -15 | -0.3% | 253,600 |
| 2017/11/10 | 4,290 | 4,355 | 4,235 | 4,355 | +95 | +2.2% | 479,000 |
1851～
1900
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
