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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 2015/07/01 | 1,990 | 2,045 | 1,985 | 2,010 | +32.5 | +1.6% | 213,000 |
| 2015/06/30 | 1,892.5 | 1,992.5 | 1,890 | 1,977.5 | +77.5 | +4.1% | 304,200 |
| 2015/06/29 | 1,825 | 1,945 | 1,825 | 1,900 | -15 | -0.8% | 443,800 |
| 2015/06/26 | 1,937.5 | 1,960 | 1,905 | 1,915 | +5 | +0.3% | 244,800 |
| 2015/06/25 | 1,907.5 | 1,942.5 | 1,902.5 | 1,910 | -47.5 | -2.4% | 218,200 |
| 2015/06/24 | 1,990 | 1,992.5 | 1,925 | 1,957.5 | -30 | -1.5% | 288,600 |
| 2015/06/23 | 1,957.5 | 2,025 | 1,957.5 | 1,987.5 | +30 | +1.5% | 415,400 |
| 2015/06/22 | 1,887.5 | 1,992.5 | 1,885 | 1,957.5 | +70 | +3.7% | 447,600 |
| 2015/06/19 | 1,907.5 | 1,950 | 1,832.5 | 1,887.5 | +32.5 | +1.8% | 425,000 |
| 2015/06/18 | 1,845 | 1,930 | 1,845 | 1,855 | +42.5 | +2.3% | 546,200 |
| 2015/06/17 | 1,767.5 | 1,847.5 | 1,767.5 | 1,812.5 | +52.5 | +3% | 240,600 |
| 2015/06/16 | 1,790 | 1,790 | 1,742.5 | 1,760 | -45 | -2.5% | 194,400 |
| 2015/06/15 | 1,797.5 | 1,805 | 1,752.5 | 1,805 | -2.5 | -0.1% | 377,600 |
| 2015/06/12 | 1,705 | 1,817.5 | 1,677.5 | 1,807.5 | +115 | +6.8% | 1,039,800 |
| 2015/06/11 | 1,612.5 | 1,697.5 | 1,600 | 1,692.5 | +95 | +5.9% | 753,800 |
| 2015/06/10 | 1,610 | 1,720 | 1,585 | 1,597.5 | +105 | +7% | 1,899,800 |
| 2015/06/09 | 1,517.5 | 1,525 | 1,492 | 1,492.5 | -40 | -2.6% | 174,000 |
| 2015/06/08 | 1,520 | 1,557.5 | 1,515 | 1,532.5 | +33.5 | +2.2% | 207,400 |
| 2015/06/05 | 1,550 | 1,550 | 1,496 | 1,499 | -46 | -3% | 231,600 |
| 2015/06/04 | 1,560 | 1,567.5 | 1,542.5 | 1,545 | -15 | -1% | 93,600 |
2451～
2500
件表示中 / 4992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 | 834,600円 | +13.0% | +4.4% | 1.49% | 34.20倍 | 6.08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 |
| ＢＩＰＲＯＧＹ | 640,900円 | +4.0% | +9.8% | 1.87% | 21.59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 |
| ＮＳＳＯＬ | 351,600円 | +5.5% | +11.8% | 2.28% | 22.03倍 | 2.46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％ |
| ＩＩＪ | 287,000円 | +7.3% | +15.5% | 1.36% | 22.12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 | 349,100円 | +5.0% | +5.4% | 0.86% | 44.94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
