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 |
|---|---|---|---|---|---|---|---|
| 2015/09/10 | 1,940 | 1,957.5 | 1,887.5 | 1,945 | -77.5 | -3.8% | 460,000 |
| 2015/09/09 | 1,902.5 | 2,022.5 | 1,865 | 2,022.5 | +195 | +10.7% | 806,400 |
| 2015/09/08 | 2,025 | 2,035 | 1,817.5 | 1,827.5 | -187.5 | -9.3% | 734,800 |
| 2015/09/07 | 2,110 | 2,115 | 2,002.5 | 2,015 | -147.5 | -6.8% | 583,400 |
| 2015/09/04 | 2,170 | 2,207.5 | 2,075 | 2,162.5 | +20 | +0.9% | 915,000 |
| 2015/09/03 | 2,150 | 2,192.5 | 2,115 | 2,142.5 | +62.5 | +3% | 550,800 |
| 2015/09/02 | 2,025 | 2,167.5 | 2,020 | 2,080 | -10 | -0.5% | 812,400 |
| 2015/09/01 | 2,040 | 2,167.5 | 2,032.5 | 2,090 | +42.5 | +2.1% | 957,200 |
| 2015/08/31 | 2,040 | 2,072.5 | 2,000 | 2,047.5 | +15 | +0.7% | 424,600 |
| 2015/08/28 | 1,947.5 | 2,047.5 | 1,922.5 | 2,032.5 | +225 | +12.4% | 754,600 |
| 2015/08/27 | 1,845 | 1,895 | 1,802.5 | 1,807.5 | +32.5 | +1.8% | 331,400 |
| 2015/08/26 | 1,775 | 1,795 | 1,710 | 1,775 | +40 | +2.3% | 362,400 |
| 2015/08/25 | 1,715 | 1,842.5 | 1,620 | 1,735 | -22.5 | -1.3% | 681,800 |
| 2015/08/24 | 1,790 | 1,855 | 1,757.5 | 1,757.5 | -90 | -4.9% | 762,000 |
| 2015/08/21 | 1,835 | 1,877.5 | 1,832.5 | 1,847.5 | -75 | -3.9% | 342,000 |
| 2015/08/20 | 1,932.5 | 1,962.5 | 1,910 | 1,922.5 | -10 | -0.5% | 243,400 |
| 2015/08/19 | 1,982.5 | 1,982.5 | 1,925 | 1,932.5 | -65 | -3.3% | 213,800 |
| 2015/08/18 | 2,075 | 2,077.5 | 1,960 | 1,997.5 | -30 | -1.5% | 282,200 |
| 2015/08/17 | 1,972.5 | 2,082.5 | 1,970 | 2,027.5 | +72.5 | +3.7% | 413,600 |
| 2015/08/14 | 1,945 | 1,997.5 | 1,937.5 | 1,955 | +17.5 | +0.9% | 219,800 |
| 2015/08/13 | 1,935 | 1,965 | 1,887.5 | 1,937.5 | -15 | -0.8% | 293,800 |
| 2015/08/12 | 1,965 | 1,982.5 | 1,930 | 1,952.5 | -25 | -1.3% | 200,200 |
| 2015/08/11 | 2,010 | 2,047.5 | 1,975 | 1,977.5 | -15 | -0.8% | 337,000 |
| 2015/08/10 | 1,950 | 2,022.5 | 1,947.5 | 1,992.5 | +75 | +3.9% | 345,000 |
| 2015/08/07 | 1,925 | 1,937.5 | 1,882.5 | 1,917.5 | -20 | -1% | 476,600 |
| 2015/08/06 | 1,955 | 1,990 | 1,922.5 | 1,937.5 | -52.5 | -2.6% | 584,200 |
| 2015/08/05 | 2,032.5 | 2,035 | 1,970 | 1,990 | -47.5 | -2.3% | 296,000 |
| 2015/08/04 | 2,057.5 | 2,072.5 | 2,005 | 2,037.5 | -17.5 | -0.9% | 293,000 |
| 2015/08/03 | 2,040 | 2,080 | 2,027.5 | 2,055 | +22.5 | +1.1% | 290,400 |
| 2015/07/31 | 2,080 | 2,080 | 2,020 | 2,032.5 | -27.5 | -1.3% | 417,800 |
| 2015/07/30 | 2,152.5 | 2,182.5 | 2,057.5 | 2,060 | -125 | -5.7% | 535,600 |
| 2015/07/29 | 2,180 | 2,237.5 | 2,155 | 2,185 | +10 | +0.5% | 270,200 |
| 2015/07/28 | 2,100 | 2,212.5 | 2,097.5 | 2,175 | +12.5 | +0.6% | 368,600 |
| 2015/07/27 | 2,240 | 2,245 | 2,147.5 | 2,162.5 | -107.5 | -4.7% | 369,800 |
| 2015/07/24 | 2,325 | 2,325 | 2,247.5 | 2,270 | -2.5 | -0.1% | 296,000 |
| 2015/07/23 | 2,197.5 | 2,330 | 2,197.5 | 2,272.5 | +45 | +2% | 447,200 |
| 2015/07/22 | 2,255 | 2,265 | 2,202.5 | 2,227.5 | -42.5 | -1.9% | 377,400 |
| 2015/07/21 | 2,245 | 2,285 | 2,200 | 2,270 | +25 | +1.1% | 514,000 |
| 2015/07/17 | 2,170 | 2,245 | 2,130 | 2,245 | +100 | +4.7% | 594,600 |
| 2015/07/16 | 2,067.5 | 2,150 | 2,045 | 2,145 | +82.5 | +4% | 574,200 |
| 2015/07/15 | 2,030 | 2,077.5 | 2,015 | 2,062.5 | +50 | +2.5% | 269,600 |
| 2015/07/14 | 2,060 | 2,065 | 2,000 | 2,012.5 | ±0 | ±0% | 211,800 |
| 2015/07/13 | 2,060 | 2,090 | 1,987.5 | 2,012.5 | -37.5 | -1.8% | 369,800 |
| 2015/07/10 | 1,962.5 | 2,057.5 | 1,930 | 2,050 | +102.5 | +5.3% | 602,600 |
| 2015/07/09 | 1,797.5 | 1,975 | 1,742.5 | 1,947.5 | +92.5 | +5% | 645,800 |
| 2015/07/08 | 1,915 | 1,942.5 | 1,840 | 1,855 | -75 | -3.9% | 309,600 |
| 2015/07/07 | 1,952.5 | 1,962.5 | 1,917.5 | 1,930 | +12.5 | +0.7% | 146,600 |
| 2015/07/06 | 1,925 | 2,007.5 | 1,910 | 1,917.5 | -30 | -1.5% | 191,000 |
| 2015/07/03 | 1,972.5 | 1,975 | 1,925 | 1,947.5 | -35 | -1.8% | 328,600 |
| 2015/07/02 | 2,052.5 | 2,130 | 1,967.5 | 1,982.5 | -27.5 | -1.4% | 540,400 |
2401～
2450
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
