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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 8,260 | 8,464 | 8,110 | 8,339 | -211 | -2.5% | 546,000 |
| 2024/10/24 | 8,470 | 8,613 | 8,407 | 8,550 | -70 | -0.8% | 227,200 |
| 2024/10/23 | 8,819 | 8,824 | 8,546 | 8,620 | -153 | -1.7% | 230,900 |
| 2024/10/22 | 9,133 | 9,133 | 8,773 | 8,773 | -398 | -4.3% | 327,300 |
| 2024/10/21 | 9,280 | 9,284 | 9,078 | 9,171 | +41 | +0.4% | 248,100 |
| 2024/10/18 | 9,246 | 9,438 | 9,122 | 9,130 | -16 | -0.2% | 190,900 |
| 2024/10/17 | 9,360 | 9,379 | 9,105 | 9,146 | -170 | -1.8% | 222,400 |
| 2024/10/16 | 9,499 | 9,576 | 9,271 | 9,316 | -301 | -3.1% | 280,200 |
| 2024/10/15 | 9,507 | 9,678 | 9,433 | 9,617 | +260 | +2.8% | 429,300 |
| 2024/10/11 | 9,186 | 9,499 | 9,142 | 9,357 | +313 | +3.5% | 406,700 |
| 2024/10/10 | 9,107 | 9,230 | 9,042 | 9,044 | -63 | -0.7% | 174,900 |
| 2024/10/09 | 9,180 | 9,241 | 9,081 | 9,107 | +22 | +0.2% | 177,700 |
| 2024/10/08 | 9,228 | 9,283 | 9,010 | 9,085 | -245 | -2.6% | 366,200 |
| 2024/10/07 | 9,150 | 9,493 | 9,150 | 9,330 | +263 | +2.9% | 364,700 |
| 2024/10/04 | 8,790 | 9,154 | 8,790 | 9,067 | +299 | +3.4% | 308,500 |
| 2024/10/03 | 8,720 | 8,805 | 8,623 | 8,768 | +295 | +3.5% | 286,700 |
| 2024/10/02 | 8,540 | 8,620 | 8,379 | 8,473 | -156 | -1.8% | 279,100 |
| 2024/10/01 | 8,661 | 8,748 | 8,480 | 8,629 | -171 | -1.9% | 361,900 |
| 2024/09/30 | 8,900 | 9,039 | 8,792 | 8,800 | -354 | -3.9% | 259,500 |
| 2024/09/27 | 9,120 | 9,307 | 9,065 | 9,154 | -195 | -2.1% | 358,300 |
| 2024/09/26 | 9,134 | 9,349 | 9,099 | 9,349 | +252 | +2.8% | 274,600 |
| 2024/09/25 | 9,130 | 9,203 | 9,016 | 9,097 | -120 | -1.3% | 227,200 |
| 2024/09/24 | 9,258 | 9,318 | 9,174 | 9,217 | -62 | -0.7% | 385,000 |
| 2024/09/20 | 9,300 | 9,351 | 9,230 | 9,279 | +56 | +0.6% | 324,800 |
| 2024/09/19 | 9,180 | 9,296 | 9,066 | 9,223 | +236 | +2.6% | 251,400 |
| 2024/09/18 | 9,255 | 9,307 | 8,854 | 8,987 | -130 | -1.4% | 246,200 |
| 2024/09/17 | 9,007 | 9,172 | 8,867 | 9,117 | +253 | +2.9% | 363,300 |
| 2024/09/13 | 9,107 | 9,152 | 8,811 | 8,864 | -202 | -2.2% | 267,800 |
| 2024/09/12 | 8,876 | 9,119 | 8,876 | 9,066 | +246 | +2.8% | 228,800 |
| 2024/09/11 | 8,788 | 8,967 | 8,698 | 8,820 | -13 | -0.1% | 281,100 |
| 2024/09/10 | 8,743 | 8,887 | 8,680 | 8,833 | +108 | +1.2% | 166,200 |
| 2024/09/09 | 8,600 | 8,766 | 8,494 | 8,725 | -151 | -1.7% | 258,600 |
| 2024/09/06 | 9,100 | 9,113 | 8,788 | 8,876 | -94 | -1% | 209,700 |
| 2024/09/05 | 8,970 | 9,172 | 8,928 | 8,970 | -95 | -1% | 214,500 |
| 2024/09/04 | 8,948 | 9,265 | 8,948 | 9,065 | -100 | -1.1% | 246,800 |
| 2024/09/03 | 8,868 | 9,197 | 8,812 | 9,165 | +162 | +1.8% | 271,300 |
| 2024/09/02 | 9,183 | 9,250 | 8,980 | 9,003 | -140 | -1.5% | 315,900 |
| 2024/08/30 | 9,201 | 9,374 | 9,085 | 9,143 | -208 | -2.2% | 458,200 |
| 2024/08/29 | 9,205 | 9,484 | 9,164 | 9,351 | -49 | -0.5% | 210,700 |
| 2024/08/28 | 9,484 | 9,491 | 9,321 | 9,400 | -9 | -0.1% | 202,500 |
| 2024/08/27 | 9,413 | 9,483 | 9,289 | 9,409 | +14 | +0.1% | 237,600 |
| 2024/08/26 | 9,523 | 9,574 | 9,281 | 9,395 | -28 | -0.3% | 419,300 |
| 2024/08/23 | 9,190 | 9,468 | 9,185 | 9,423 | +205 | +2.2% | 473,800 |
| 2024/08/22 | 8,853 | 9,300 | 8,827 | 9,218 | +581 | +6.7% | 583,900 |
| 2024/08/21 | 8,675 | 8,863 | 8,577 | 8,637 | -94 | -1.1% | 359,400 |
| 2024/08/20 | 8,238 | 8,747 | 8,210 | 8,731 | +693 | +8.6% | 412,100 |
| 2024/08/19 | 8,180 | 8,374 | 7,981 | 8,038 | -260 | -3.1% | 350,400 |
| 2024/08/16 | 7,949 | 8,298 | 7,873 | 8,298 | +475 | +6.1% | 424,800 |
| 2024/08/15 | 8,139 | 8,150 | 7,820 | 7,823 | -326 | -4% | 331,400 |
| 2024/08/14 | 8,030 | 8,149 | 7,837 | 8,149 | +108 | +1.3% | 359,300 |
201～
250
件表示中 / 4990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 | 833,200円 | +13.0% | +4.4% | 1.49% | 34.14倍 | 6.07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 | 355,600円 | +5.5% | +11.8% | 2.25% | 22.28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 | 636,000円 | +4.0% | +9.8% | 1.89% | 21.43倍 | 3.68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 | 290,300円 | +7.3% | +15.5% | 1.34% | 22.37倍 | 3.66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 | 345,100円 | +5.0% | +5.4% | 0.87% | 44.43倍 | 2.03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
