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 |
|---|---|---|---|---|---|---|---|
| 2015/02/04 | 1,055 | 1,064 | 1,047.5 | 1,052 | +22 | +2.1% | 138,600 |
| 2015/02/03 | 1,048 | 1,066.5 | 1,027.5 | 1,030 | -13.5 | -1.3% | 182,600 |
| 2015/02/02 | 1,034 | 1,048.5 | 1,030.5 | 1,043.5 | +13.5 | +1.3% | 166,800 |
| 2015/01/30 | 1,018 | 1,034.5 | 1,011.5 | 1,030 | +17 | +1.7% | 139,400 |
| 2015/01/29 | 1,018 | 1,029 | 1,008.5 | 1,013 | -12.5 | -1.2% | 144,000 |
| 2015/01/28 | 1,010 | 1,032.5 | 1,008 | 1,025.5 | +6.5 | +0.6% | 139,800 |
| 2015/01/27 | 1,015 | 1,019.5 | 1,008.5 | 1,019 | -14 | -1.4% | 300,600 |
| 2015/01/26 | 1,019.5 | 1,040 | 1,015 | 1,033 | -7.5 | -0.7% | 146,400 |
| 2015/01/23 | 1,025 | 1,040.5 | 1,015.5 | 1,040.5 | +19.5 | +1.9% | 137,800 |
| 2015/01/22 | 1,021.5 | 1,026 | 1,003.5 | 1,021 | -0.5 | ±0% | 184,400 |
| 2015/01/21 | 1,039 | 1,039.5 | 1,011 | 1,021.5 | -17.5 | -1.7% | 297,600 |
| 2015/01/20 | 1,050 | 1,054 | 1,034.5 | 1,039 | -20 | -1.9% | 373,800 |
| 2015/01/19 | 1,070.5 | 1,085 | 1,041.5 | 1,059 | -11.5 | -1.1% | 183,200 |
| 2015/01/16 | 1,069.5 | 1,075.5 | 1,019 | 1,070.5 | -21.5 | -2% | 417,800 |
| 2015/01/15 | 1,078.5 | 1,093 | 1,075 | 1,092 | +9.5 | +0.9% | 139,800 |
| 2015/01/14 | 1,078 | 1,100 | 1,077.5 | 1,082.5 | -11 | -1% | 155,200 |
| 2015/01/13 | 1,089.5 | 1,103.5 | 1,077 | 1,093.5 | -0.5 | ±0% | 135,200 |
| 2015/01/09 | 1,090 | 1,100 | 1,086.5 | 1,094 | +11.5 | +1.1% | 127,200 |
| 2015/01/08 | 1,098 | 1,099.5 | 1,077 | 1,082.5 | -11 | -1% | 516,400 |
| 2015/01/07 | 1,116 | 1,120 | 1,087.5 | 1,093.5 | -36.5 | -3.2% | 411,200 |
| 2015/01/06 | 1,117.5 | 1,146.5 | 1,110 | 1,130 | -9.5 | -0.8% | 314,600 |
| 2015/01/05 | 1,140.5 | 1,171 | 1,129 | 1,139.5 | +4.5 | +0.4% | 258,000 |
| 2014/12/30 | 1,159 | 1,163.5 | 1,115.5 | 1,135 | -15 | -1.3% | 229,000 |
| 2014/12/29 | 1,110 | 1,153.5 | 1,108.5 | 1,150 | +48 | +4.4% | 303,800 |
| 2014/12/26 | 1,055.5 | 1,107.5 | 1,055 | 1,102 | +37.5 | +3.5% | 233,400 |
| 2014/12/25 | 1,070 | 1,088.5 | 1,053 | 1,064.5 | -15 | -1.4% | 186,600 |
| 2014/12/24 | 1,124 | 1,125 | 1,049.5 | 1,079.5 | -33 | -3% | 270,400 |
| 2014/12/22 | 1,123 | 1,130.5 | 1,090 | 1,112.5 | -10 | -0.9% | 255,800 |
| 2014/12/19 | 1,100 | 1,144 | 1,099.5 | 1,122.5 | +42.5 | +3.9% | 520,600 |
| 2014/12/18 | 1,060 | 1,083 | 1,051.5 | 1,080 | +31.5 | +3% | 233,200 |
| 2014/12/17 | 1,049.5 | 1,068 | 1,046.5 | 1,048.5 | +0.5 | ±0% | 328,000 |
| 2014/12/16 | 1,057.5 | 1,070 | 1,045 | 1,048 | -33.5 | -3.1% | 416,800 |
| 2014/12/15 | 1,065 | 1,110 | 1,065 | 1,081.5 | -8.5 | -0.8% | 223,600 |
| 2014/12/12 | 1,102.5 | 1,108.5 | 1,082.5 | 1,090 | -12.5 | -1.1% | 267,400 |
| 2014/12/11 | 1,065 | 1,107 | 1,059.5 | 1,102.5 | +25.5 | +2.4% | 290,200 |
| 2014/12/10 | 1,037.5 | 1,084 | 1,027.5 | 1,077 | +34 | +3.3% | 433,800 |
| 2014/12/09 | 1,050 | 1,056 | 1,037.5 | 1,043 | -10.5 | -1% | 269,400 |
| 2014/12/08 | 1,072.5 | 1,073.5 | 1,048.5 | 1,053.5 | -29 | -2.7% | 256,600 |
| 2014/12/05 | 1,057.5 | 1,083.5 | 1,049 | 1,082.5 | +25 | +2.4% | 192,200 |
| 2014/12/04 | 1,050 | 1,067 | 1,044.5 | 1,057.5 | +8 | +0.8% | 191,200 |
| 2014/12/03 | 1,075 | 1,075 | 1,049 | 1,049.5 | -17.5 | -1.6% | 136,200 |
| 2014/12/02 | 1,069.5 | 1,076.5 | 1,059 | 1,067 | +2 | +0.2% | 93,200 |
| 2014/12/01 | 1,064 | 1,075 | 1,053.5 | 1,065 | -4 | -0.4% | 114,000 |
| 2014/11/28 | 1,065 | 1,080.5 | 1,059.5 | 1,069 | +19.5 | +1.9% | 157,200 |
| 2014/11/27 | 1,060 | 1,073 | 1,049.5 | 1,049.5 | -10.5 | -1% | 84,000 |
| 2014/11/26 | 1,050 | 1,067.5 | 1,040.5 | 1,060 | -2 | -0.2% | 184,000 |
| 2014/11/25 | 1,084 | 1,091.5 | 1,052.5 | 1,062 | -2.5 | -0.2% | 175,400 |
| 2014/11/21 | 1,050 | 1,067.5 | 1,043.5 | 1,064.5 | +15 | +1.4% | 161,200 |
| 2014/11/20 | 1,086 | 1,086 | 1,045 | 1,049.5 | -11.5 | -1.1% | 234,400 |
| 2014/11/19 | 1,046 | 1,072.5 | 1,038 | 1,061 | +30 | +2.9% | 327,400 |
2551～
2600
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 | 881,000円 | +13.0% | +4.4% | 1.41% | 36.10倍 | 6.41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 | 381,400円 | +5.5% | +11.8% | 2.10% | 23.90倍 | 2.67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 | 330,000円 | -12.7% | -19.5% | 1.24% | 35.33倍 | 4.40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 | 815,800円 | +10.0% | +8.5% | 1.30% | 35.35倍 | 3.86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 | 587,900円 | +4.0% | +9.8% | 2.04% | 19.84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
