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 |
---|---|---|---|---|---|---|---|
2015/11/27 | 2,940 | 2,995 | 2,875 | 2,900 | -80 | -2.7% | 446,800 |
2015/11/26 | 2,920 | 3,020 | 2,870 | 2,980 | +20 | +0.7% | 620,400 |
2015/11/25 | 2,880 | 2,970 | 2,855 | 2,960 | +55 | +1.9% | 830,200 |
2015/11/24 | 2,815 | 2,990 | 2,815 | 2,905 | +120 | +4.3% | 1,267,200 |
2015/11/20 | 2,630 | 2,795 | 2,630 | 2,785 | +170 | +6.5% | 1,036,200 |
2015/11/19 | 2,525 | 2,625 | 2,500 | 2,615 | +140 | +5.7% | 825,000 |
2015/11/18 | 2,362.5 | 2,482.5 | 2,350 | 2,475 | +132.5 | +5.7% | 843,800 |
2015/11/17 | 2,342.5 | 2,360 | 2,302.5 | 2,342.5 | +20 | +0.9% | 385,200 |
2015/11/16 | 2,250 | 2,352.5 | 2,250 | 2,322.5 | +37.5 | +1.6% | 422,000 |
2015/11/13 | 2,280 | 2,320 | 2,262.5 | 2,285 | -22.5 | -1% | 334,200 |
2015/11/12 | 2,265 | 2,350 | 2,265 | 2,307.5 | +60 | +2.7% | 456,200 |
2015/11/11 | 2,260 | 2,282.5 | 2,240 | 2,247.5 | -27.5 | -1.2% | 209,600 |
2015/11/10 | 2,252.5 | 2,292.5 | 2,252.5 | 2,275 | -20 | -0.9% | 208,600 |
2015/11/09 | 2,250 | 2,320 | 2,225 | 2,295 | +52.5 | +2.3% | 360,800 |
2015/11/06 | 2,227.5 | 2,272.5 | 2,205 | 2,242.5 | +35 | +1.6% | 388,400 |
2015/11/05 | 2,275 | 2,287.5 | 2,187.5 | 2,207.5 | -35 | -1.6% | 546,200 |
2015/11/04 | 2,317.5 | 2,320 | 2,225 | 2,242.5 | -52.5 | -2.3% | 607,000 |
2015/11/02 | 2,367.5 | 2,380 | 2,255 | 2,295 | -102.5 | -4.3% | 806,400 |
2015/10/30 | 2,435 | 2,447.5 | 2,367.5 | 2,397.5 | -37.5 | -1.5% | 337,400 |
2015/10/29 | 2,425 | 2,457.5 | 2,415 | 2,435 | +20 | +0.8% | 310,400 |
2015/10/28 | 2,422.5 | 2,442.5 | 2,377.5 | 2,415 | -7.5 | -0.3% | 381,200 |
2015/10/27 | 2,395 | 2,485 | 2,392.5 | 2,422.5 | +20 | +0.8% | 423,800 |
2015/10/26 | 2,387.5 | 2,422.5 | 2,375 | 2,402.5 | +15 | +0.6% | 253,600 |
2015/10/23 | 2,415 | 2,415 | 2,370 | 2,387.5 | +22.5 | +1% | 233,800 |
2015/10/22 | 2,395 | 2,395 | 2,332.5 | 2,365 | -37.5 | -1.6% | 337,800 |
2015/10/21 | 2,435 | 2,475 | 2,370 | 2,402.5 | -32.5 | -1.3% | 381,200 |
2015/10/20 | 2,450 | 2,470 | 2,387.5 | 2,435 | +2.5 | +0.1% | 446,600 |
2015/10/19 | 2,350 | 2,460 | 2,340 | 2,432.5 | +102.5 | +4.4% | 438,000 |
2015/10/16 | 2,360 | 2,410 | 2,307.5 | 2,330 | -62.5 | -2.6% | 317,200 |
2015/10/15 | 2,287.5 | 2,425 | 2,287.5 | 2,392.5 | +95 | +4.1% | 447,600 |
2015/10/14 | 2,325 | 2,370 | 2,275 | 2,297.5 | -55 | -2.3% | 350,800 |
2015/10/13 | 2,300 | 2,392.5 | 2,295 | 2,352.5 | +67.5 | +3% | 443,600 |
2015/10/09 | 2,257.5 | 2,292.5 | 2,200 | 2,285 | +2.5 | +0.1% | 595,800 |
2015/10/08 | 2,375 | 2,382.5 | 2,235 | 2,282.5 | -127.5 | -5.3% | 647,800 |
2015/10/07 | 2,422.5 | 2,430 | 2,342.5 | 2,410 | -25 | -1% | 522,600 |
2015/10/06 | 2,400 | 2,452.5 | 2,350 | 2,435 | +82.5 | +3.5% | 598,800 |
2015/10/05 | 2,350 | 2,387.5 | 2,300 | 2,352.5 | +27.5 | +1.2% | 334,000 |
2015/10/02 | 2,285 | 2,332.5 | 2,247.5 | 2,325 | +67.5 | +3% | 377,600 |
2015/10/01 | 2,325 | 2,342.5 | 2,225 | 2,257.5 | -42.5 | -1.8% | 478,200 |
2015/09/30 | 2,202.5 | 2,325 | 2,182.5 | 2,300 | +132.5 | +6.1% | 596,600 |
2015/09/29 | 2,230 | 2,230 | 2,155 | 2,167.5 | -130 | -5.7% | 534,000 |
2015/09/28 | 2,267.5 | 2,350 | 2,187.5 | 2,297.5 | +85 | +3.8% | 731,400 |
2015/09/25 | 2,232.5 | 2,267.5 | 2,105 | 2,212.5 | -55 | -2.4% | 750,400 |
2015/09/24 | 2,137.5 | 2,290 | 2,117.5 | 2,267.5 | +107.5 | +5% | 832,400 |
2015/09/18 | 2,135 | 2,207.5 | 2,135 | 2,160 | -10 | -0.5% | 448,000 |
2015/09/17 | 2,100 | 2,190 | 2,087.5 | 2,170 | +75 | +3.6% | 616,200 |
2015/09/16 | 2,037.5 | 2,120 | 2,027.5 | 2,095 | +92.5 | +4.6% | 661,800 |
2015/09/15 | 2,025 | 2,080 | 2,002.5 | 2,002.5 | -10 | -0.5% | 311,600 |
2015/09/14 | 2,017.5 | 2,112.5 | 1,995 | 2,012.5 | +15 | +0.8% | 638,600 |
2015/09/11 | 1,910 | 2,015 | 1,897.5 | 1,997.5 | +52.5 | +2.7% | 419,600 |
2351~
2400
件表示中 / 4962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 | 869,600円 | +13.0% | +4.4% | 1.43% | 35.63倍 | 6.33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 | 384,600円 | +5.5% | +11.8% | 2.08% | 24.10倍 | 2.69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% |
東映アニメ | 327,000円 | -12.7% | -19.5% | 1.25% | 35.01倍 | 4.36倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
OBC | 822,600円 | +10.0% | +8.5% | 1.29% | 35.64倍 | 3.89倍 |
|
通称OBC。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
BIPROGY | 588,300円 | +4.0% | +9.8% | 2.04% | 19.85倍 | 3.40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 |
市場注目の銘柄
チャート関連のコラム