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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 1,575 | 1,575 | 1,555 | 1,560 | -7.5 | -0.5% | 86,600 |
| 2015/06/02 | 1,585 | 1,592.5 | 1,562.5 | 1,567.5 | ±0 | ±0% | 138,000 |
| 2015/06/01 | 1,525 | 1,575 | 1,525 | 1,567.5 | +27.5 | +1.8% | 97,200 |
| 2015/05/29 | 1,527.5 | 1,555 | 1,522.5 | 1,540 | -5 | -0.3% | 95,600 |
| 2015/05/28 | 1,590 | 1,590 | 1,540 | 1,545 | -32.5 | -2.1% | 117,200 |
| 2015/05/27 | 1,565 | 1,587.5 | 1,562.5 | 1,577.5 | +12.5 | +0.8% | 100,200 |
| 2015/05/26 | 1,587.5 | 1,587.5 | 1,540 | 1,565 | -22.5 | -1.4% | 119,600 |
| 2015/05/25 | 1,620 | 1,622.5 | 1,580 | 1,587.5 | -12.5 | -0.8% | 153,800 |
| 2015/05/22 | 1,575 | 1,622.5 | 1,557.5 | 1,600 | +40 | +2.6% | 248,600 |
| 2015/05/21 | 1,572.5 | 1,580 | 1,552.5 | 1,560 | -12.5 | -0.8% | 128,400 |
| 2015/05/20 | 1,512.5 | 1,585 | 1,512.5 | 1,572.5 | +60 | +4% | 196,800 |
| 2015/05/19 | 1,515 | 1,525 | 1,480 | 1,512.5 | -12.5 | -0.8% | 273,400 |
| 2015/05/18 | 1,577.5 | 1,610 | 1,520 | 1,525 | -50 | -3.2% | 265,200 |
| 2015/05/15 | 1,507.5 | 1,585 | 1,507.5 | 1,575 | +72.5 | +4.8% | 236,400 |
| 2015/05/14 | 1,483 | 1,512.5 | 1,483 | 1,502.5 | -12.5 | -0.8% | 119,000 |
| 2015/05/13 | 1,500 | 1,525 | 1,479 | 1,515 | +5 | +0.3% | 155,400 |
| 2015/05/12 | 1,480 | 1,515 | 1,466 | 1,510 | +7.5 | +0.5% | 199,600 |
| 2015/05/11 | 1,428 | 1,517.5 | 1,428 | 1,502.5 | +82 | +5.8% | 448,600 |
| 2015/05/08 | 1,379 | 1,436.5 | 1,363.5 | 1,420.5 | +41.5 | +3% | 331,200 |
| 2015/05/07 | 1,432.5 | 1,455.5 | 1,361.5 | 1,379 | -85.5 | -5.8% | 666,600 |
| 2015/05/01 | 1,502.5 | 1,510 | 1,441.5 | 1,464.5 | -88 | -5.7% | 613,800 |
| 2015/04/30 | 1,567.5 | 1,597.5 | 1,550 | 1,552.5 | -25 | -1.6% | 218,400 |
| 2015/04/28 | 1,612.5 | 1,612.5 | 1,572.5 | 1,577.5 | -10 | -0.6% | 119,800 |
| 2015/04/27 | 1,585 | 1,612.5 | 1,572.5 | 1,587.5 | +12.5 | +0.8% | 142,600 |
| 2015/04/24 | 1,560 | 1,582.5 | 1,550 | 1,575 | +15 | +1% | 144,400 |
| 2015/04/23 | 1,565 | 1,585 | 1,547.5 | 1,560 | -30 | -1.9% | 196,400 |
| 2015/04/22 | 1,572.5 | 1,595 | 1,555 | 1,590 | +10 | +0.6% | 161,200 |
| 2015/04/21 | 1,507.5 | 1,590 | 1,507.5 | 1,580 | +77.5 | +5.2% | 303,600 |
| 2015/04/20 | 1,520 | 1,550 | 1,485.5 | 1,502.5 | -52.5 | -3.4% | 344,400 |
| 2015/04/17 | 1,575 | 1,605 | 1,545 | 1,555 | -52.5 | -3.3% | 168,800 |
| 2015/04/16 | 1,597.5 | 1,620 | 1,540 | 1,607.5 | -5 | -0.3% | 304,400 |
| 2015/04/15 | 1,667.5 | 1,667.5 | 1,582.5 | 1,612.5 | -67.5 | -4% | 298,600 |
| 2015/04/14 | 1,692.5 | 1,712.5 | 1,665 | 1,680 | -10 | -0.6% | 238,800 |
| 2015/04/13 | 1,682.5 | 1,727.5 | 1,662.5 | 1,690 | +42.5 | +2.6% | 420,000 |
| 2015/04/10 | 1,607.5 | 1,662.5 | 1,582.5 | 1,647.5 | +50 | +3.1% | 276,200 |
| 2015/04/09 | 1,650 | 1,680 | 1,580 | 1,597.5 | -27.5 | -1.7% | 450,600 |
| 2015/04/08 | 1,595 | 1,645 | 1,582.5 | 1,625 | +7.5 | +0.5% | 302,400 |
| 2015/04/07 | 1,650 | 1,665 | 1,595 | 1,617.5 | -32.5 | -2% | 357,200 |
| 2015/04/06 | 1,650 | 1,690 | 1,635 | 1,650 | -30 | -1.8% | 360,800 |
| 2015/04/03 | 1,527.5 | 1,747.5 | 1,522.5 | 1,680 | +184 | +12.3% | 1,493,600 |
| 2015/04/02 | 1,459 | 1,520 | 1,445 | 1,496 | +70.5 | +4.9% | 524,000 |
| 2015/04/01 | 1,425 | 1,446.5 | 1,397.5 | 1,425.5 | +3.5 | +0.2% | 285,800 |
| 2015/03/31 | 1,497.5 | 1,505 | 1,415.5 | 1,422 | -37 | -2.5% | 403,000 |
| 2015/03/30 | 1,439.5 | 1,490.5 | 1,439.5 | 1,459 | +19.5 | +1.4% | 172,200 |
| 2015/03/27 | 1,417 | 1,507.5 | 1,417 | 1,439.5 | +21.5 | +1.5% | 375,000 |
| 2015/03/26 | 1,397.5 | 1,456 | 1,375 | 1,418 | +16.5 | +1.2% | 341,200 |
| 2015/03/25 | 1,400 | 1,409 | 1,365.5 | 1,401.5 | +18 | +1.3% | 313,600 |
| 2015/03/24 | 1,400 | 1,415 | 1,370 | 1,383.5 | -25.5 | -1.8% | 281,600 |
| 2015/03/23 | 1,395 | 1,415 | 1,361.5 | 1,409 | +8 | +0.6% | 285,000 |
| 2015/03/20 | 1,386.5 | 1,407 | 1,351.5 | 1,401 | +14 | +1% | 627,000 |
2501～
2550
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
