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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 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 |
| 2015/03/19 | 1,430.5 | 1,440 | 1,375.5 | 1,387 | -57.5 | -4% | 439,200 |
| 2015/03/18 | 1,446 | 1,473.5 | 1,416.5 | 1,444.5 | +1.5 | +0.1% | 243,800 |
| 2015/03/17 | 1,450.5 | 1,472 | 1,391.5 | 1,443 | +3 | +0.2% | 538,000 |
| 2015/03/16 | 1,488 | 1,535 | 1,430 | 1,440 | -65 | -4.3% | 515,600 |
| 2015/03/13 | 1,507.5 | 1,537.5 | 1,457.5 | 1,505 | +7.5 | +0.5% | 509,200 |
| 2015/03/12 | 1,424.5 | 1,507.5 | 1,424.5 | 1,497.5 | +86 | +6.1% | 732,400 |
| 2015/03/11 | 1,325 | 1,413.5 | 1,324 | 1,411.5 | +67 | +5% | 374,400 |
| 2015/03/10 | 1,349.5 | 1,394 | 1,335 | 1,344.5 | +20 | +1.5% | 360,800 |
| 2015/03/09 | 1,348.5 | 1,350 | 1,308.5 | 1,324.5 | -34 | -2.5% | 219,800 |
| 2015/03/06 | 1,279 | 1,363.5 | 1,277.5 | 1,358.5 | +80 | +6.3% | 580,600 |
| 2015/03/05 | 1,265 | 1,285 | 1,255.5 | 1,278.5 | +38.5 | +3.1% | 162,400 |
| 2015/03/04 | 1,246.5 | 1,250.5 | 1,211.5 | 1,240 | -19.5 | -1.5% | 393,200 |
| 2015/03/03 | 1,280 | 1,295.5 | 1,259.5 | 1,259.5 | -43 | -3.3% | 260,600 |
| 2015/03/02 | 1,302.5 | 1,322.5 | 1,275.5 | 1,302.5 | -14.5 | -1.1% | 233,800 |
| 2015/02/27 | 1,310.5 | 1,335 | 1,301.5 | 1,317 | -7.5 | -0.6% | 389,600 |
| 2015/02/26 | 1,296.5 | 1,325 | 1,295.5 | 1,324.5 | +27.5 | +2.1% | 296,400 |
| 2015/02/25 | 1,270.5 | 1,303.5 | 1,266.5 | 1,297 | +25 | +2% | 408,800 |
| 2015/02/24 | 1,215 | 1,277.5 | 1,212.5 | 1,272 | +53.5 | +4.4% | 348,800 |
| 2015/02/23 | 1,250 | 1,250 | 1,213 | 1,218.5 | -22 | -1.8% | 128,600 |
| 2015/02/20 | 1,212.5 | 1,247 | 1,211.5 | 1,240.5 | +39 | +3.2% | 148,000 |
| 2015/02/19 | 1,200 | 1,215 | 1,190 | 1,201.5 | -1 | -0.1% | 173,200 |
| 2015/02/18 | 1,225 | 1,238 | 1,202 | 1,202.5 | -22 | -1.8% | 173,400 |
| 2015/02/17 | 1,210 | 1,234.5 | 1,203.5 | 1,224.5 | ±0 | ±0% | 154,400 |
| 2015/02/16 | 1,248 | 1,249 | 1,222 | 1,224.5 | -23.5 | -1.9% | 154,200 |
| 2015/02/13 | 1,200 | 1,257.5 | 1,184.5 | 1,248 | +56.5 | +4.7% | 529,600 |
| 2015/02/12 | 1,176.5 | 1,204 | 1,167.5 | 1,191.5 | +40 | +3.5% | 293,600 |
| 2015/02/10 | 1,163.5 | 1,185 | 1,142.5 | 1,151.5 | -18 | -1.5% | 284,200 |
| 2015/02/09 | 1,177 | 1,194 | 1,156.5 | 1,169.5 | -9 | -0.8% | 284,200 |
| 2015/02/06 | 1,087.5 | 1,192.5 | 1,079.5 | 1,178.5 | +141 | +13.6% | 1,070,600 |
| 2015/02/05 | 1,046.5 | 1,054.5 | 1,030 | 1,037.5 | -14.5 | -1.4% | 121,000 |
2501～
2550
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 | 895,300円 | +13.0% | +4.4% | 1.39% | 36.68倍 | 6.52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 | 383,400円 | +5.5% | +11.8% | 2.09% | 24.02倍 | 2.68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 | 329,000円 | -12.7% | -19.5% | 1.25% | 35.22倍 | 4.39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 | 824,800円 | +10.0% | +8.5% | 1.29% | 35.74倍 | 3.90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 | 590,800円 | +4.0% | +9.8% | 2.03% | 19.93倍 | 3.41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
