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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,140 | 1,162.5 | 1,136.3 | 1,147.5 | ±0 | ±0% | 337,200 |
| 2014/08/05 | 1,193.8 | 1,203.8 | 1,135 | 1,147.5 | -43.8 | -3.7% | 564,800 |
| 2014/08/04 | 1,163.8 | 1,198.8 | 1,155 | 1,191.3 | +27.5 | +2.4% | 505,200 |
| 2014/08/01 | 1,145 | 1,180 | 1,140 | 1,163.8 | -16.2 | -1.4% | 856,400 |
| 2014/07/31 | 1,186.3 | 1,192.5 | 1,153.8 | 1,180 | -21.3 | -1.8% | 574,800 |
| 2014/07/30 | 1,137.5 | 1,206.3 | 1,125 | 1,201.3 | +66.3 | +5.8% | 1,194,000 |
| 2014/07/29 | 1,081.3 | 1,137.5 | 1,081.3 | 1,135 | +45 | +4.1% | 439,600 |
| 2014/07/28 | 1,080 | 1,100 | 1,067.5 | 1,090 | +6.2 | +0.6% | 396,800 |
| 2014/07/25 | 1,075 | 1,086.3 | 1,065 | 1,083.8 | +11.3 | +1.1% | 128,000 |
| 2014/07/24 | 1,077.5 | 1,098.8 | 1,068.8 | 1,072.5 | -18.8 | -1.7% | 237,200 |
| 2014/07/23 | 1,091.3 | 1,108.8 | 1,075 | 1,091.3 | ±0 | ±0% | 185,600 |
| 2014/07/22 | 1,093.8 | 1,096.3 | 1,075 | 1,091.3 | +15 | +1.4% | 212,400 |
| 2014/07/18 | 1,075 | 1,095 | 1,067.5 | 1,076.3 | -32.5 | -2.9% | 355,600 |
| 2014/07/17 | 1,131.3 | 1,131.3 | 1,100 | 1,108.8 | -31.2 | -2.7% | 392,400 |
| 2014/07/16 | 1,133.8 | 1,178.8 | 1,107.5 | 1,140 | +41.2 | +3.7% | 1,000,400 |
| 2014/07/15 | 1,093.8 | 1,106.3 | 1,072.5 | 1,098.8 | +21.3 | +2% | 307,200 |
| 2014/07/14 | 1,057.5 | 1,080 | 1,045 | 1,077.5 | +8.7 | +0.8% | 217,600 |
| 2014/07/11 | 1,048.8 | 1,075 | 1,043.8 | 1,068.8 | +15 | +1.4% | 252,400 |
| 2014/07/10 | 1,103.8 | 1,108.8 | 1,051.3 | 1,053.8 | -32.5 | -3% | 611,200 |
| 2014/07/09 | 1,125 | 1,125 | 1,075 | 1,086.3 | -53.7 | -4.7% | 651,600 |
| 2014/07/08 | 1,098.8 | 1,140 | 1,080 | 1,140 | +42.5 | +3.9% | 702,000 |
| 2014/07/07 | 1,107.5 | 1,146.3 | 1,087.5 | 1,097.5 | -11.3 | -1% | 984,400 |
| 2014/07/04 | 1,048.8 | 1,108.8 | 1,047.5 | 1,108.8 | +72.5 | +7% | 1,876,800 |
| 2014/07/03 | 971.3 | 1,040 | 966.3 | 1,036.3 | +82.5 | +8.6% | 1,211,200 |
| 2014/07/02 | 955 | 966.3 | 947.5 | 953.8 | +7.5 | +0.8% | 546,000 |
| 2014/07/01 | 943.8 | 952.5 | 932.5 | 946.3 | -7.5 | -0.8% | 689,200 |
| 2014/06/30 | 967.5 | 981.3 | 941.3 | 953.8 | -25 | -2.6% | 639,600 |
| 2014/06/27 | 1,000 | 1,000 | 963.8 | 978.8 | -21.2 | -2.1% | 368,800 |
| 2014/06/26 | 993.8 | 1,000 | 962.5 | 1,000 | +45 | +4.7% | 506,800 |
| 2014/06/25 | 970 | 981.3 | 951.3 | 955 | -25 | -2.6% | 336,400 |
| 2014/06/24 | 990 | 996.3 | 965 | 980 | -10 | -1% | 384,800 |
| 2014/06/23 | 998.8 | 1,012.5 | 980 | 990 | +1.2 | +0.1% | 459,600 |
| 2014/06/20 | 1,021.3 | 1,037.5 | 980 | 988.8 | -47.5 | -4.6% | 844,000 |
| 2014/06/19 | 1,045 | 1,045 | 1,018.8 | 1,036.3 | +8.8 | +0.9% | 366,800 |
| 2014/06/18 | 1,058.8 | 1,063.8 | 1,018.8 | 1,027.5 | -22.5 | -2.1% | 395,200 |
| 2014/06/17 | 1,050 | 1,065 | 1,035 | 1,050 | +3.7 | +0.4% | 327,600 |
| 2014/06/16 | 1,095 | 1,107.5 | 1,040 | 1,046.3 | -41.2 | -3.8% | 728,800 |
| 2014/06/13 | 1,045 | 1,087.5 | 1,043.8 | 1,087.5 | +42.5 | +4.1% | 719,200 |
| 2014/06/12 | 1,008.8 | 1,075 | 1,008.8 | 1,045 | +1.2 | +0.1% | 1,024,400 |
| 2014/06/11 | 997.5 | 1,048.8 | 992.5 | 1,043.8 | +51.3 | +5.2% | 1,020,400 |
| 2014/06/10 | 971.3 | 1,003.8 | 951.3 | 992.5 | +35 | +3.7% | 792,800 |
| 2014/06/09 | 973.8 | 983.8 | 953.8 | 957.5 | -16.3 | -1.7% | 395,600 |
| 2014/06/06 | 972.5 | 977.5 | 951.3 | 973.8 | +3.8 | +0.4% | 412,800 |
| 2014/06/05 | 982.5 | 986.3 | 951.3 | 970 | -16.3 | -1.7% | 678,800 |
| 2014/06/04 | 1,033.8 | 1,040 | 970 | 986.3 | +22.5 | +2.3% | 1,647,200 |
| 2014/06/03 | 958.8 | 966.3 | 938.8 | 963.8 | +28.8 | +3.1% | 672,800 |
| 2014/06/02 | 942.5 | 943.8 | 913.8 | 935 | +10 | +1.1% | 482,800 |
| 2014/05/30 | 947.5 | 960 | 910 | 925 | -17.5 | -1.9% | 578,400 |
| 2014/05/29 | 916.3 | 950 | 906.3 | 942.5 | +26.2 | +2.9% | 378,800 |
| 2014/05/28 | 942.5 | 942.5 | 902.5 | 916.3 | -10 | -1.1% | 581,600 |
2701～
2750
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
