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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 3,375 | 3,405 | 3,215 | 3,235 | -125 | -3.7% | 571,400 |
| 2016/06/08 | 3,315 | 3,395 | 3,315 | 3,360 | +45 | +1.4% | 381,200 |
| 2016/06/07 | 3,390 | 3,390 | 3,275 | 3,315 | -75 | -2.2% | 346,000 |
| 2016/06/06 | 3,345 | 3,415 | 3,325 | 3,390 | +40 | +1.2% | 379,200 |
| 2016/06/03 | 3,330 | 3,395 | 3,300 | 3,350 | +20 | +0.6% | 331,600 |
| 2016/06/02 | 3,350 | 3,385 | 3,290 | 3,330 | -70 | -2.1% | 294,600 |
| 2016/06/01 | 3,470 | 3,530 | 3,370 | 3,400 | -85 | -2.4% | 307,000 |
| 2016/05/31 | 3,430 | 3,485 | 3,415 | 3,485 | +10 | +0.3% | 368,600 |
| 2016/05/30 | 3,420 | 3,515 | 3,415 | 3,475 | +120 | +3.6% | 327,000 |
| 2016/05/27 | 3,310 | 3,380 | 3,290 | 3,355 | +50 | +1.5% | 267,400 |
| 2016/05/26 | 3,410 | 3,430 | 3,285 | 3,305 | -120 | -3.5% | 438,000 |
| 2016/05/25 | 3,465 | 3,500 | 3,415 | 3,425 | -5 | -0.1% | 235,200 |
| 2016/05/24 | 3,490 | 3,490 | 3,395 | 3,430 | -70 | -2% | 391,400 |
| 2016/05/23 | 3,600 | 3,615 | 3,485 | 3,500 | -115 | -3.2% | 415,400 |
| 2016/05/20 | 3,475 | 3,630 | 3,475 | 3,615 | +135 | +3.9% | 676,200 |
| 2016/05/19 | 3,435 | 3,505 | 3,425 | 3,480 | +115 | +3.4% | 474,200 |
| 2016/05/18 | 3,415 | 3,465 | 3,315 | 3,365 | -50 | -1.5% | 545,200 |
| 2016/05/17 | 3,310 | 3,445 | 3,290 | 3,415 | +65 | +1.9% | 451,400 |
| 2016/05/16 | 3,495 | 3,525 | 3,315 | 3,350 | -150 | -4.3% | 490,600 |
| 2016/05/13 | 3,475 | 3,530 | 3,390 | 3,500 | +50 | +1.4% | 333,600 |
| 2016/05/12 | 3,500 | 3,505 | 3,430 | 3,450 | -80 | -2.3% | 359,400 |
| 2016/05/11 | 3,580 | 3,590 | 3,470 | 3,530 | -15 | -0.4% | 486,200 |
| 2016/05/10 | 3,620 | 3,695 | 3,515 | 3,545 | -75 | -2.1% | 659,400 |
| 2016/05/09 | 3,485 | 3,635 | 3,460 | 3,620 | +185 | +5.4% | 621,800 |
| 2016/05/06 | 3,535 | 3,535 | 3,415 | 3,435 | ±0 | ±0% | 453,800 |
| 2016/05/02 | 3,525 | 3,580 | 3,405 | 3,435 | -90 | -2.6% | 581,400 |
| 2016/04/28 | 3,640 | 3,640 | 3,470 | 3,525 | -55 | -1.5% | 614,200 |
| 2016/04/27 | 3,575 | 3,675 | 3,555 | 3,580 | +30 | +0.8% | 560,600 |
| 2016/04/26 | 3,615 | 3,690 | 3,445 | 3,550 | -60 | -1.7% | 894,000 |
| 2016/04/25 | 3,810 | 3,810 | 3,580 | 3,610 | -225 | -5.9% | 905,600 |
| 2016/04/22 | 3,960 | 3,990 | 3,775 | 3,835 | -105 | -2.7% | 752,600 |
| 2016/04/21 | 3,900 | 3,960 | 3,855 | 3,940 | +105 | +2.7% | 558,800 |
| 2016/04/20 | 3,885 | 3,930 | 3,815 | 3,835 | -75 | -1.9% | 500,800 |
| 2016/04/19 | 3,915 | 3,935 | 3,835 | 3,910 | +15 | +0.4% | 509,600 |
| 2016/04/18 | 3,735 | 3,910 | 3,720 | 3,895 | +135 | +3.6% | 721,000 |
| 2016/04/15 | 3,765 | 3,785 | 3,675 | 3,760 | -55 | -1.4% | 581,600 |
| 2016/04/14 | 3,875 | 3,875 | 3,770 | 3,815 | +15 | +0.4% | 622,200 |
| 2016/04/13 | 3,880 | 3,895 | 3,770 | 3,800 | -80 | -2.1% | 925,200 |
| 2016/04/12 | 4,000 | 4,015 | 3,850 | 3,880 | -150 | -3.7% | 759,600 |
| 2016/04/11 | 3,895 | 4,040 | 3,865 | 4,030 | +185 | +4.8% | 1,081,400 |
| 2016/04/08 | 3,655 | 3,905 | 3,635 | 3,845 | +120 | +3.2% | 836,200 |
| 2016/04/07 | 3,650 | 3,775 | 3,620 | 3,725 | +110 | +3% | 574,200 |
| 2016/04/06 | 3,525 | 3,630 | 3,450 | 3,615 | +30 | +0.8% | 541,600 |
| 2016/04/05 | 3,690 | 3,765 | 3,575 | 3,585 | -140 | -3.8% | 582,200 |
| 2016/04/04 | 3,630 | 3,810 | 3,590 | 3,725 | +50 | +1.4% | 554,600 |
| 2016/04/01 | 3,775 | 3,780 | 3,590 | 3,675 | -135 | -3.5% | 764,800 |
| 2016/03/31 | 3,885 | 3,925 | 3,775 | 3,810 | -65 | -1.7% | 599,200 |
| 2016/03/30 | 3,905 | 3,940 | 3,805 | 3,875 | +20 | +0.5% | 736,400 |
| 2016/03/29 | 3,740 | 3,855 | 3,730 | 3,855 | +140 | +3.8% | 671,400 |
| 2016/03/28 | 3,755 | 3,775 | 3,660 | 3,715 | +10 | +0.3% | 395,600 |
2251～
2300
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 | 837,900円 | +13.0% | +4.4% | 1.48% | 34.34倍 | 6.10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 | 353,800円 | +5.5% | +11.8% | 2.26% | 22.17倍 | 2.48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 | 640,600円 | +4.0% | +9.8% | 1.87% | 21.58倍 | 3.70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 | 287,700円 | +7.3% | +15.5% | 1.36% | 22.17倍 | 3.62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 | 347,700円 | +5.0% | +5.4% | 0.86% | 44.76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
