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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,033.5 | 1,040 | 1,012.5 | 1,032.5 | +39.5 | +4% | 292,400 |
| 2014/10/17 | 1,005.5 | 1,044 | 990 | 993 | -19 | -1.9% | 274,400 |
| 2014/10/16 | 1,000 | 1,026.5 | 1,000 | 1,012 | -15.5 | -1.5% | 279,400 |
| 2014/10/15 | 1,027 | 1,043 | 992 | 1,027.5 | +1 | +0.1% | 341,600 |
| 2014/10/14 | 1,019.5 | 1,049 | 1,011.5 | 1,026.5 | -23.5 | -2.2% | 399,600 |
| 2014/10/10 | 1,023 | 1,069.5 | 1,009 | 1,050 | +27.5 | +2.7% | 548,600 |
| 2014/10/09 | 1,119 | 1,127 | 1,005 | 1,022.5 | -111.5 | -9.8% | 746,600 |
| 2014/10/08 | 1,098.5 | 1,140.5 | 1,092.5 | 1,134 | -2 | -0.2% | 341,000 |
| 2014/10/07 | 1,153 | 1,156.5 | 1,124.5 | 1,136 | -19.5 | -1.7% | 312,400 |
| 2014/10/06 | 1,170 | 1,178 | 1,135 | 1,155.5 | +3.5 | +0.3% | 312,400 |
| 2014/10/03 | 1,130 | 1,165 | 1,117.5 | 1,152 | +15.5 | +1.4% | 356,800 |
| 2014/10/02 | 1,140 | 1,183.5 | 1,131.5 | 1,136.5 | -27 | -2.3% | 407,000 |
| 2014/10/01 | 1,220.5 | 1,224 | 1,159 | 1,163.5 | -76.5 | -6.2% | 542,600 |
| 2014/09/30 | 1,250 | 1,259 | 1,225.5 | 1,240 | -15.5 | -1.2% | 173,400 |
| 2014/09/29 | 1,245 | 1,266 | 1,242.5 | 1,255.5 | +13.5 | +1.1% | 207,800 |
| 2014/09/26 | 1,258 | 1,276 | 1,233 | 1,242 | -48 | -3.7% | 312,800 |
| 2014/09/25 | 1,322.5 | 1,322.5 | 1,277.5 | 1,290 | -27.5 | -2.1% | 376,400 |
| 2014/09/24 | 1,280 | 1,327.5 | 1,272.5 | 1,317.5 | +12.5 | +1% | 780,800 |
| 2014/09/22 | 1,302.5 | 1,317.5 | 1,275 | 1,305 | ±0 | ±0% | 518,000 |
| 2014/09/19 | 1,297.5 | 1,322.5 | 1,267.5 | 1,305 | +47.5 | +3.8% | 1,284,000 |
| 2014/09/18 | 1,200 | 1,262.5 | 1,197.5 | 1,257.5 | +57.5 | +4.8% | 542,400 |
| 2014/09/17 | 1,180 | 1,211.3 | 1,178.8 | 1,200 | +13.7 | +1.2% | 220,000 |
| 2014/09/16 | 1,185 | 1,200 | 1,176.3 | 1,186.3 | -6.2 | -0.5% | 210,000 |
| 2014/09/12 | 1,150 | 1,202.5 | 1,145 | 1,192.5 | +32.5 | +2.8% | 346,400 |
| 2014/09/11 | 1,163.8 | 1,173.8 | 1,137.5 | 1,160 | -13.8 | -1.2% | 444,400 |
| 2014/09/10 | 1,162.5 | 1,178.8 | 1,143.8 | 1,173.8 | -6.2 | -0.5% | 303,200 |
| 2014/09/09 | 1,220 | 1,220 | 1,168.8 | 1,180 | -40 | -3.3% | 536,800 |
| 2014/09/08 | 1,231.3 | 1,235 | 1,203.8 | 1,220 | -10 | -0.8% | 176,800 |
| 2014/09/05 | 1,232.5 | 1,245 | 1,195 | 1,230 | +8.7 | +0.7% | 301,200 |
| 2014/09/04 | 1,241.3 | 1,250 | 1,212.5 | 1,221.3 | -20 | -1.6% | 318,000 |
| 2014/09/03 | 1,275 | 1,275 | 1,236.3 | 1,241.3 | -23.7 | -1.9% | 237,600 |
| 2014/09/02 | 1,290 | 1,305 | 1,260 | 1,265 | -25 | -1.9% | 317,600 |
| 2014/09/01 | 1,265 | 1,295 | 1,257.5 | 1,290 | +37.5 | +3% | 319,200 |
| 2014/08/29 | 1,272.5 | 1,272.5 | 1,245 | 1,252.5 | -22.5 | -1.8% | 298,400 |
| 2014/08/28 | 1,201.3 | 1,282.5 | 1,198.8 | 1,275 | +80 | +6.7% | 784,000 |
| 2014/08/27 | 1,226.3 | 1,233.8 | 1,186.3 | 1,195 | -35 | -2.8% | 346,400 |
| 2014/08/26 | 1,230 | 1,236.3 | 1,207.5 | 1,230 | +12.5 | +1% | 251,200 |
| 2014/08/25 | 1,218.8 | 1,222.5 | 1,212.5 | 1,217.5 | +10 | +0.8% | 120,400 |
| 2014/08/22 | 1,241.3 | 1,241.3 | 1,200 | 1,207.5 | -32.5 | -2.6% | 348,000 |
| 2014/08/21 | 1,237.5 | 1,241.3 | 1,230 | 1,240 | +13.7 | +1.1% | 150,800 |
| 2014/08/20 | 1,265 | 1,265 | 1,220 | 1,226.3 | -41.2 | -3.3% | 418,800 |
| 2014/08/19 | 1,250 | 1,290 | 1,247.5 | 1,267.5 | +45 | +3.7% | 511,600 |
| 2014/08/18 | 1,215 | 1,228.8 | 1,203.8 | 1,222.5 | +11.2 | +0.9% | 129,600 |
| 2014/08/15 | 1,226.3 | 1,241.3 | 1,208.8 | 1,211.3 | -21.2 | -1.7% | 278,000 |
| 2014/08/14 | 1,182.5 | 1,235 | 1,177.5 | 1,232.5 | +66.2 | +5.7% | 542,800 |
| 2014/08/13 | 1,182.5 | 1,182.5 | 1,155 | 1,166.3 | -16.2 | -1.4% | 192,000 |
| 2014/08/12 | 1,175 | 1,198.8 | 1,173.8 | 1,182.5 | +3.7 | +0.3% | 338,000 |
| 2014/08/11 | 1,125 | 1,180 | 1,125 | 1,178.8 | +76.3 | +6.9% | 307,600 |
| 2014/08/08 | 1,136.3 | 1,147.5 | 1,091.3 | 1,102.5 | -47.5 | -4.1% | 388,000 |
| 2014/08/07 | 1,151.3 | 1,170 | 1,132.5 | 1,150 | +2.5 | +0.2% | 243,200 |
2651～
2700
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
