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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 2,750 | 2,805 | 2,740 | 2,785 | +10 | +0.4% | 368,000 |
| 2017/03/31 | 2,810 | 2,820 | 2,770 | 2,775 | -40 | -1.4% | 344,800 |
| 2017/03/30 | 2,890 | 2,895 | 2,805 | 2,815 | -55 | -1.9% | 324,000 |
| 2017/03/29 | 2,910 | 2,910 | 2,845 | 2,870 | -15 | -0.5% | 484,200 |
| 2017/03/28 | 2,840 | 2,885 | 2,820 | 2,885 | +60 | +2.1% | 561,200 |
| 2017/03/27 | 2,930 | 2,935 | 2,820 | 2,825 | -100 | -3.4% | 384,800 |
| 2017/03/24 | 2,895 | 2,945 | 2,895 | 2,925 | +30 | +1% | 275,200 |
| 2017/03/23 | 2,855 | 2,950 | 2,855 | 2,895 | +40 | +1.4% | 645,000 |
| 2017/03/22 | 2,790 | 2,870 | 2,790 | 2,855 | +25 | +0.9% | 388,000 |
| 2017/03/21 | 2,870 | 2,885 | 2,825 | 2,830 | -10 | -0.4% | 649,200 |
| 2017/03/17 | 2,810 | 2,890 | 2,810 | 2,840 | +20 | +0.7% | 895,800 |
| 2017/03/16 | 2,865 | 2,900 | 2,740 | 2,820 | -80 | -2.8% | 1,372,800 |
| 2017/03/15 | 2,900 | 3,000 | 2,865 | 2,900 | -50 | -1.7% | 2,025,600 |
| 2017/03/14 | 2,680 | 2,995 | 2,535 | 2,950 | +170 | +6.1% | 7,860,600 |
| 2017/03/13 | 2,780 | 2,780 | 2,780 | 2,780 | -500 | -15.2% | 213,200 |
| 2017/03/10 | 3,300 | 3,335 | 3,270 | 3,280 | -5 | -0.2% | 360,800 |
| 2017/03/09 | 3,395 | 3,425 | 3,285 | 3,285 | -90 | -2.7% | 381,800 |
| 2017/03/08 | 3,250 | 3,395 | 3,225 | 3,375 | +160 | +5% | 526,600 |
| 2017/03/07 | 3,230 | 3,290 | 3,205 | 3,215 | -10 | -0.3% | 204,800 |
| 2017/03/06 | 3,255 | 3,275 | 3,200 | 3,225 | -40 | -1.2% | 251,400 |
| 2017/03/03 | 3,290 | 3,340 | 3,255 | 3,265 | -20 | -0.6% | 258,000 |
| 2017/03/02 | 3,210 | 3,310 | 3,200 | 3,285 | +105 | +3.3% | 376,400 |
| 2017/03/01 | 3,165 | 3,225 | 3,150 | 3,180 | -25 | -0.8% | 356,800 |
| 2017/02/28 | 3,225 | 3,270 | 3,200 | 3,205 | -15 | -0.5% | 247,000 |
| 2017/02/27 | 3,160 | 3,275 | 3,150 | 3,220 | +55 | +1.7% | 369,000 |
| 2017/02/24 | 3,185 | 3,215 | 3,150 | 3,165 | -35 | -1.1% | 266,400 |
| 2017/02/23 | 3,215 | 3,230 | 3,155 | 3,200 | +25 | +0.8% | 303,800 |
| 2017/02/22 | 3,190 | 3,215 | 3,145 | 3,175 | -45 | -1.4% | 373,400 |
| 2017/02/21 | 3,235 | 3,285 | 3,180 | 3,220 | -20 | -0.6% | 403,800 |
| 2017/02/20 | 3,265 | 3,290 | 3,165 | 3,240 | -75 | -2.3% | 473,600 |
| 2017/02/17 | 3,315 | 3,355 | 3,265 | 3,315 | -45 | -1.3% | 387,800 |
| 2017/02/16 | 3,400 | 3,450 | 3,305 | 3,360 | -40 | -1.2% | 510,000 |
| 2017/02/15 | 3,255 | 3,420 | 3,235 | 3,400 | +180 | +5.6% | 637,000 |
| 2017/02/14 | 3,175 | 3,295 | 3,165 | 3,220 | +50 | +1.6% | 507,400 |
| 2017/02/13 | 3,215 | 3,215 | 3,150 | 3,170 | +55 | +1.8% | 346,800 |
| 2017/02/10 | 3,240 | 3,270 | 3,085 | 3,115 | -120 | -3.7% | 894,800 |
| 2017/02/09 | 3,330 | 3,435 | 3,200 | 3,235 | -70 | -2.1% | 1,195,600 |
| 2017/02/08 | 3,130 | 3,305 | 3,125 | 3,305 | +165 | +5.3% | 889,600 |
| 2017/02/07 | 3,050 | 3,175 | 2,990 | 3,140 | +190 | +6.4% | 1,091,400 |
| 2017/02/06 | 2,905 | 2,965 | 2,775 | 2,950 | -5 | -0.2% | 794,200 |
| 2017/02/03 | 2,920 | 2,980 | 2,885 | 2,955 | +80 | +2.8% | 669,200 |
| 2017/02/02 | 2,965 | 3,060 | 2,865 | 2,875 | -90 | -3% | 1,123,000 |
| 2017/02/01 | 2,860 | 2,975 | 2,850 | 2,965 | +155 | +5.5% | 1,071,000 |
| 2017/01/31 | 2,775 | 2,865 | 2,755 | 2,810 | +15 | +0.5% | 638,000 |
| 2017/01/30 | 2,750 | 2,800 | 2,715 | 2,795 | +40 | +1.5% | 420,800 |
| 2017/01/27 | 2,710 | 2,765 | 2,685 | 2,755 | +60 | +2.2% | 505,000 |
| 2017/01/26 | 2,705 | 2,720 | 2,675 | 2,695 | -10 | -0.4% | 323,000 |
| 2017/01/25 | 2,685 | 2,710 | 2,660 | 2,705 | +50 | +1.9% | 259,400 |
| 2017/01/24 | 2,615 | 2,665 | 2,615 | 2,655 | +40 | +1.5% | 191,200 |
| 2017/01/23 | 2,600 | 2,655 | 2,595 | 2,615 | ±0 | ±0% | 244,200 |
2051～
2100
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
