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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 928.8 | 960 | 898.8 | 907.5 | -31.3 | -3.3% | 1,091,600 |
| 2014/04/16 | 891.3 | 940 | 882.5 | 938.8 | +47.5 | +5.3% | 1,149,600 |
| 2014/04/15 | 885 | 907.5 | 875 | 891.3 | +20 | +2.3% | 1,377,600 |
| 2014/04/14 | 840 | 920 | 837.5 | 871.3 | +20 | +2.3% | 3,200,000 |
| 2014/04/11 | 862.5 | 865 | 826.3 | 851.3 | -56.2 | -6.2% | 3,038,800 |
| 2014/04/10 | 965 | 978.8 | 887.5 | 907.5 | -43.8 | -4.6% | 1,478,800 |
| 2014/04/09 | 930 | 961.3 | 917.5 | 951.3 | +13.8 | +1.5% | 2,124,400 |
| 2014/04/08 | 1,006.3 | 1,007.5 | 923.8 | 937.5 | -78.8 | -7.8% | 2,599,200 |
| 2014/04/07 | 1,027.5 | 1,041.3 | 990 | 1,016.3 | -53.7 | -5% | 1,397,600 |
| 2014/04/04 | 1,101.3 | 1,111.3 | 1,063.8 | 1,070 | -43.8 | -3.9% | 816,800 |
| 2014/04/03 | 1,088.8 | 1,130 | 1,083.8 | 1,113.8 | +7.5 | +0.7% | 898,000 |
| 2014/04/02 | 1,130 | 1,153.8 | 1,096.3 | 1,106.3 | -25 | -2.2% | 1,062,000 |
| 2014/04/01 | 1,112.5 | 1,136.3 | 1,095 | 1,131.3 | +33.8 | +3.1% | 774,400 |
| 2014/03/31 | 1,162.5 | 1,192.5 | 1,083.8 | 1,097.5 | -65 | -5.6% | 1,125,200 |
| 2014/03/28 | 1,181.3 | 1,197.5 | 1,135 | 1,162.5 | -41.3 | -3.4% | 834,400 |
| 2014/03/27 | 1,140 | 1,212.5 | 1,111.3 | 1,203.8 | +35 | +3% | 726,400 |
| 2014/03/26 | 1,215 | 1,250 | 1,151.3 | 1,168.8 | -58.7 | -4.8% | 1,161,600 |
| 2014/03/25 | 1,285 | 1,285 | 1,220 | 1,227.5 | -67.5 | -5.2% | 620,400 |
| 2014/03/24 | 1,272.5 | 1,320 | 1,255 | 1,295 | +10 | +0.8% | 886,000 |
| 2014/03/20 | 1,360 | 1,360 | 1,260 | 1,285 | -75 | -5.5% | 1,023,200 |
| 2014/03/19 | 1,390 | 1,410 | 1,342.5 | 1,360 | -22.5 | -1.6% | 604,000 |
| 2014/03/18 | 1,377.5 | 1,407.5 | 1,357.5 | 1,382.5 | +52.5 | +3.9% | 522,800 |
| 2014/03/17 | 1,387.5 | 1,410 | 1,310 | 1,330 | -37.5 | -2.7% | 507,600 |
| 2014/03/14 | 1,395 | 1,425 | 1,345 | 1,367.5 | -77.5 | -5.4% | 724,800 |
| 2014/03/13 | 1,467.5 | 1,475 | 1,427.5 | 1,445 | -2.5 | -0.2% | 367,600 |
| 2014/03/12 | 1,475 | 1,510 | 1,437.5 | 1,447.5 | -27.5 | -1.9% | 773,200 |
| 2014/03/11 | 1,422.5 | 1,495 | 1,412.5 | 1,475 | +52.5 | +3.7% | 1,083,600 |
| 2014/03/10 | 1,422.5 | 1,457.5 | 1,405 | 1,422.5 | +10 | +0.7% | 728,800 |
| 2014/03/07 | 1,400 | 1,422.5 | 1,367.5 | 1,412.5 | +40 | +2.9% | 574,000 |
| 2014/03/06 | 1,330 | 1,382.5 | 1,320 | 1,372.5 | +45 | +3.4% | 593,600 |
| 2014/03/05 | 1,330 | 1,345 | 1,315 | 1,327.5 | +35 | +2.7% | 338,400 |
| 2014/03/04 | 1,262.5 | 1,305 | 1,262.5 | 1,292.5 | +5 | +0.4% | 333,600 |
| 2014/03/03 | 1,275 | 1,292.5 | 1,235 | 1,287.5 | ±0 | ±0% | 380,800 |
| 2014/02/28 | 1,285 | 1,307.5 | 1,275 | 1,287.5 | -7.5 | -0.6% | 423,600 |
| 2014/02/27 | 1,332.5 | 1,347.5 | 1,292.5 | 1,295 | -62.5 | -4.6% | 694,800 |
| 2014/02/26 | 1,365 | 1,432.5 | 1,355 | 1,357.5 | -37.5 | -2.7% | 902,000 |
| 2014/02/25 | 1,330 | 1,487.5 | 1,322.5 | 1,395 | +72.5 | +5.5% | 1,791,600 |
| 2014/02/24 | 1,272.5 | 1,327.5 | 1,272.5 | 1,322.5 | +30 | +2.3% | 381,600 |
| 2014/02/21 | 1,250 | 1,302.5 | 1,250 | 1,292.5 | +52.5 | +4.2% | 352,400 |
| 2014/02/20 | 1,315 | 1,315 | 1,218.8 | 1,240 | -62.5 | -4.8% | 801,600 |
| 2014/02/19 | 1,355 | 1,357.5 | 1,295 | 1,302.5 | -45 | -3.3% | 298,400 |
| 2014/02/18 | 1,335 | 1,352.5 | 1,285 | 1,347.5 | +22.5 | +1.7% | 491,600 |
| 2014/02/17 | 1,327.5 | 1,355 | 1,270 | 1,325 | ±0 | ±0% | 529,200 |
| 2014/02/14 | 1,362.5 | 1,387.5 | 1,312.5 | 1,325 | -15 | -1.1% | 462,400 |
| 2014/02/13 | 1,375 | 1,387.5 | 1,330 | 1,340 | -22.5 | -1.7% | 635,200 |
| 2014/02/12 | 1,325 | 1,365 | 1,320 | 1,362.5 | +55 | +4.2% | 695,200 |
| 2014/02/10 | 1,277.5 | 1,312.5 | 1,275 | 1,307.5 | +45 | +3.6% | 585,200 |
| 2014/02/07 | 1,290 | 1,300 | 1,227.5 | 1,262.5 | +10 | +0.8% | 880,000 |
| 2014/02/06 | 1,195 | 1,290 | 1,195 | 1,252.5 | +57.5 | +4.8% | 989,600 |
| 2014/02/05 | 1,142.5 | 1,212.5 | 1,101.3 | 1,195 | +156.2 | +15% | 1,885,200 |
2701～
2750
件表示中 / 4917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 | 919,800円 | +13.0% | +4.4% | 1.35% | 37.69倍 | 6.78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 |
| コーエーテクモ | 246,000円 | +10.6% | -26.0% | 1.75% | 28.78倍 | 4.13倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＴＢＳＨＤ | 467,600円 | +2.5% | +9.2% | 1.45% | 17.40倍 | 0.74倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| 東映アニメ | 322,500円 | +1.5% | +4.0% | 0.96% | 33.82倍 | 4.78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 |
| フジＨＤ | 291,700円 | -2.8% | -35.9% | 1.71% | - | 0.70倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
