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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 3,460 | 3,540 | 3,455 | 3,540 | +100 | +2.9% | 316,600 |
| 2017/08/25 | 3,465 | 3,465 | 3,410 | 3,440 | ±0 | ±0% | 169,600 |
| 2017/08/24 | 3,450 | 3,475 | 3,405 | 3,440 | ±0 | ±0% | 189,000 |
| 2017/08/23 | 3,475 | 3,500 | 3,420 | 3,440 | +5 | +0.1% | 288,200 |
| 2017/08/22 | 3,460 | 3,495 | 3,410 | 3,435 | -50 | -1.4% | 307,600 |
| 2017/08/21 | 3,550 | 3,575 | 3,465 | 3,485 | -25 | -0.7% | 239,000 |
| 2017/08/18 | 3,535 | 3,550 | 3,495 | 3,510 | -75 | -2.1% | 310,600 |
| 2017/08/17 | 3,650 | 3,655 | 3,550 | 3,585 | -35 | -1% | 374,800 |
| 2017/08/16 | 3,585 | 3,640 | 3,540 | 3,620 | +55 | +1.5% | 420,000 |
| 2017/08/15 | 3,500 | 3,570 | 3,480 | 3,565 | +115 | +3.3% | 310,600 |
| 2017/08/14 | 3,505 | 3,530 | 3,440 | 3,450 | -100 | -2.8% | 350,600 |
| 2017/08/10 | 3,470 | 3,590 | 3,470 | 3,550 | +25 | +0.7% | 478,600 |
| 2017/08/09 | 3,465 | 3,525 | 3,450 | 3,525 | +35 | +1% | 515,600 |
| 2017/08/08 | 3,425 | 3,490 | 3,420 | 3,490 | +35 | +1% | 299,800 |
| 2017/08/07 | 3,505 | 3,530 | 3,455 | 3,455 | -20 | -0.6% | 413,000 |
| 2017/08/04 | 3,335 | 3,475 | 3,300 | 3,475 | +175 | +5.3% | 819,200 |
| 2017/08/03 | 3,275 | 3,375 | 3,275 | 3,300 | ±0 | ±0% | 669,200 |
| 2017/08/02 | 3,195 | 3,320 | 3,180 | 3,300 | +105 | +3.3% | 425,600 |
| 2017/08/01 | 3,245 | 3,265 | 3,155 | 3,195 | -60 | -1.8% | 449,600 |
| 2017/07/31 | 3,370 | 3,370 | 3,245 | 3,255 | -120 | -3.6% | 464,600 |
| 2017/07/28 | 3,330 | 3,375 | 3,260 | 3,375 | +90 | +2.7% | 642,400 |
| 2017/07/27 | 3,280 | 3,310 | 3,260 | 3,285 | +35 | +1.1% | 316,800 |
| 2017/07/26 | 3,285 | 3,315 | 3,235 | 3,250 | -10 | -0.3% | 307,800 |
| 2017/07/25 | 3,225 | 3,290 | 3,220 | 3,260 | +55 | +1.7% | 316,200 |
| 2017/07/24 | 3,210 | 3,230 | 3,190 | 3,205 | -20 | -0.6% | 219,400 |
| 2017/07/21 | 3,230 | 3,255 | 3,215 | 3,225 | -10 | -0.3% | 169,200 |
| 2017/07/20 | 3,260 | 3,290 | 3,220 | 3,235 | -20 | -0.6% | 262,600 |
| 2017/07/19 | 3,150 | 3,270 | 3,150 | 3,255 | +100 | +3.2% | 514,400 |
| 2017/07/18 | 3,140 | 3,175 | 3,105 | 3,155 | +10 | +0.3% | 289,400 |
| 2017/07/14 | 3,135 | 3,160 | 3,110 | 3,145 | +35 | +1.1% | 226,800 |
| 2017/07/13 | 3,175 | 3,190 | 3,110 | 3,110 | -30 | -1% | 370,400 |
| 2017/07/12 | 3,200 | 3,210 | 3,110 | 3,140 | -60 | -1.9% | 490,000 |
| 2017/07/11 | 3,125 | 3,205 | 3,095 | 3,200 | +105 | +3.4% | 429,600 |
| 2017/07/10 | 3,080 | 3,135 | 3,020 | 3,095 | +15 | +0.5% | 545,200 |
| 2017/07/07 | 3,050 | 3,085 | 3,000 | 3,080 | +10 | +0.3% | 381,400 |
| 2017/07/06 | 3,070 | 3,095 | 3,040 | 3,070 | ±0 | ±0% | 402,800 |
| 2017/07/05 | 3,070 | 3,135 | 3,035 | 3,070 | -5 | -0.2% | 524,400 |
| 2017/07/04 | 3,160 | 3,160 | 3,030 | 3,075 | -35 | -1.1% | 675,200 |
| 2017/07/03 | 3,110 | 3,165 | 3,080 | 3,110 | ±0 | ±0% | 696,800 |
| 2017/06/30 | 3,130 | 3,140 | 3,065 | 3,110 | -95 | -3% | 717,000 |
| 2017/06/29 | 3,200 | 3,230 | 3,120 | 3,205 | +20 | +0.6% | 740,800 |
| 2017/06/28 | 3,390 | 3,390 | 3,175 | 3,185 | -155 | -4.6% | 691,000 |
| 2017/06/27 | 3,435 | 3,435 | 3,320 | 3,340 | -70 | -2.1% | 423,400 |
| 2017/06/26 | 3,335 | 3,410 | 3,300 | 3,410 | -5 | -0.1% | 462,600 |
| 2017/06/23 | 3,520 | 3,535 | 3,375 | 3,415 | -110 | -3.1% | 563,400 |
| 2017/06/22 | 3,370 | 3,555 | 3,365 | 3,525 | +150 | +4.4% | 766,000 |
| 2017/06/21 | 3,355 | 3,395 | 3,340 | 3,375 | +15 | +0.4% | 308,000 |
| 2017/06/20 | 3,315 | 3,365 | 3,245 | 3,360 | +90 | +2.8% | 507,400 |
| 2017/06/19 | 3,190 | 3,270 | 3,190 | 3,270 | +90 | +2.8% | 279,200 |
| 2017/06/16 | 3,220 | 3,240 | 3,165 | 3,180 | -65 | -2% | 299,800 |
1951～
2000
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
