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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 4,135 | 4,350 | 4,120 | 4,260 | +160 | +3.9% | 934,200 |
| 2017/11/08 | 4,145 | 4,170 | 4,080 | 4,100 | -25 | -0.6% | 363,400 |
| 2017/11/07 | 4,065 | 4,125 | 3,990 | 4,125 | +40 | +1% | 373,200 |
| 2017/11/06 | 4,040 | 4,160 | 3,975 | 4,085 | +10 | +0.2% | 615,000 |
| 2017/11/02 | 4,210 | 4,210 | 3,980 | 4,075 | -115 | -2.7% | 441,600 |
| 2017/11/01 | 4,150 | 4,200 | 4,115 | 4,190 | +50 | +1.2% | 267,200 |
| 2017/10/31 | 4,150 | 4,155 | 4,065 | 4,140 | -20 | -0.5% | 289,600 |
| 2017/10/30 | 4,145 | 4,195 | 4,120 | 4,160 | +15 | +0.4% | 544,000 |
| 2017/10/27 | 4,075 | 4,200 | 4,050 | 4,145 | +80 | +2% | 378,800 |
| 2017/10/26 | 4,005 | 4,120 | 4,005 | 4,065 | +90 | +2.3% | 441,400 |
| 2017/10/25 | 4,010 | 4,040 | 3,970 | 3,975 | -30 | -0.7% | 291,600 |
| 2017/10/24 | 3,990 | 4,020 | 3,955 | 4,005 | -10 | -0.2% | 378,800 |
| 2017/10/23 | 4,060 | 4,085 | 3,980 | 4,015 | -45 | -1.1% | 397,000 |
| 2017/10/20 | 4,055 | 4,070 | 3,975 | 4,060 | -15 | -0.4% | 569,000 |
| 2017/10/19 | 4,030 | 4,125 | 4,020 | 4,075 | -25 | -0.6% | 500,800 |
| 2017/10/18 | 4,030 | 4,120 | 4,020 | 4,100 | +100 | +2.5% | 622,600 |
| 2017/10/17 | 3,970 | 4,035 | 3,935 | 4,000 | +30 | +0.8% | 514,800 |
| 2017/10/16 | 3,800 | 3,985 | 3,790 | 3,970 | +185 | +4.9% | 604,600 |
| 2017/10/13 | 3,755 | 3,790 | 3,715 | 3,785 | +5 | +0.1% | 232,600 |
| 2017/10/12 | 3,755 | 3,790 | 3,710 | 3,780 | +20 | +0.5% | 204,600 |
| 2017/10/11 | 3,700 | 3,800 | 3,695 | 3,760 | +115 | +3.2% | 413,000 |
| 2017/10/10 | 3,630 | 3,720 | 3,615 | 3,645 | +5 | +0.1% | 252,000 |
| 2017/10/06 | 3,660 | 3,740 | 3,595 | 3,640 | -65 | -1.8% | 376,200 |
| 2017/10/05 | 3,750 | 3,795 | 3,685 | 3,705 | -65 | -1.7% | 565,800 |
| 2017/10/04 | 3,580 | 3,800 | 3,565 | 3,770 | +210 | +5.9% | 1,393,400 |
| 2017/10/03 | 3,565 | 3,625 | 3,525 | 3,560 | +40 | +1.1% | 388,400 |
| 2017/10/02 | 3,555 | 3,555 | 3,505 | 3,520 | ±0 | ±0% | 169,000 |
| 2017/09/29 | 3,515 | 3,560 | 3,475 | 3,520 | +5 | +0.1% | 413,200 |
| 2017/09/28 | 3,435 | 3,525 | 3,435 | 3,515 | +100 | +2.9% | 326,600 |
| 2017/09/27 | 3,425 | 3,445 | 3,365 | 3,415 | -10 | -0.3% | 206,400 |
| 2017/09/26 | 3,375 | 3,425 | 3,375 | 3,425 | +15 | +0.4% | 202,200 |
| 2017/09/25 | 3,385 | 3,415 | 3,370 | 3,410 | +55 | +1.6% | 183,000 |
| 2017/09/22 | 3,345 | 3,380 | 3,335 | 3,355 | -10 | -0.3% | 191,600 |
| 2017/09/21 | 3,455 | 3,460 | 3,335 | 3,365 | -105 | -3% | 584,200 |
| 2017/09/20 | 3,580 | 3,580 | 3,440 | 3,470 | -115 | -3.2% | 392,400 |
| 2017/09/19 | 3,525 | 3,585 | 3,510 | 3,585 | +60 | +1.7% | 297,400 |
| 2017/09/15 | 3,510 | 3,565 | 3,490 | 3,525 | +25 | +0.7% | 433,400 |
| 2017/09/14 | 3,505 | 3,540 | 3,470 | 3,500 | +10 | +0.3% | 246,000 |
| 2017/09/13 | 3,435 | 3,510 | 3,435 | 3,490 | +95 | +2.8% | 364,600 |
| 2017/09/12 | 3,435 | 3,490 | 3,345 | 3,395 | +20 | +0.6% | 403,400 |
| 2017/09/11 | 3,300 | 3,385 | 3,290 | 3,375 | +130 | +4% | 287,400 |
| 2017/09/08 | 3,260 | 3,290 | 3,225 | 3,245 | -15 | -0.5% | 259,000 |
| 2017/09/07 | 3,300 | 3,320 | 3,245 | 3,260 | -20 | -0.6% | 258,600 |
| 2017/09/06 | 3,255 | 3,340 | 3,255 | 3,280 | +25 | +0.8% | 257,800 |
| 2017/09/05 | 3,345 | 3,365 | 3,200 | 3,255 | -115 | -3.4% | 446,200 |
| 2017/09/04 | 3,365 | 3,405 | 3,320 | 3,370 | ±0 | ±0% | 320,000 |
| 2017/09/01 | 3,505 | 3,510 | 3,365 | 3,370 | -140 | -4% | 533,600 |
| 2017/08/31 | 3,560 | 3,575 | 3,505 | 3,510 | -80 | -2.2% | 292,400 |
| 2017/08/30 | 3,615 | 3,615 | 3,520 | 3,590 | +5 | +0.1% | 183,200 |
| 2017/08/29 | 3,525 | 3,610 | 3,500 | 3,585 | +45 | +1.3% | 332,800 |
1901～
1950
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
