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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 962.5 | 962.5 | 922.5 | 926.3 | -37.5 | -3.9% | 565,200 |
| 2014/05/26 | 947.5 | 978.8 | 932.5 | 963.8 | +16.3 | +1.7% | 1,369,200 |
| 2014/05/23 | 877.5 | 948.8 | 877.5 | 947.5 | +80 | +9.2% | 1,950,000 |
| 2014/05/22 | 850 | 872.5 | 832.5 | 867.5 | +31.2 | +3.7% | 646,800 |
| 2014/05/21 | 792.5 | 837.5 | 791.3 | 836.3 | +38.8 | +4.9% | 705,600 |
| 2014/05/20 | 773.8 | 806.3 | 773.8 | 797.5 | +27.5 | +3.6% | 383,600 |
| 2014/05/19 | 823.8 | 826.3 | 768.8 | 770 | -55 | -6.7% | 450,400 |
| 2014/05/16 | 831.3 | 841.3 | 821.3 | 825 | -26.3 | -3.1% | 476,400 |
| 2014/05/15 | 817.5 | 855 | 813.8 | 851.3 | +11.3 | +1.3% | 494,800 |
| 2014/05/14 | 800 | 848.8 | 797.5 | 840 | +28.7 | +3.5% | 398,000 |
| 2014/05/13 | 792.5 | 827.5 | 782.5 | 811.3 | +33.8 | +4.3% | 773,200 |
| 2014/05/12 | 813.8 | 817.5 | 776.3 | 777.5 | -50 | -6% | 833,600 |
| 2014/05/09 | 837.5 | 842.5 | 821.3 | 827.5 | -26.3 | -3.1% | 549,200 |
| 2014/05/08 | 857.5 | 880 | 843.8 | 853.8 | -10 | -1.2% | 660,800 |
| 2014/05/07 | 838.8 | 871.3 | 816.3 | 863.8 | +12.5 | +1.5% | 1,022,400 |
| 2014/05/02 | 836.3 | 867.5 | 825 | 851.3 | +15 | +1.8% | 611,600 |
| 2014/05/01 | 812.5 | 853.8 | 788.8 | 836.3 | +41.3 | +5.2% | 939,600 |
| 2014/04/30 | 852.5 | 858.8 | 790 | 795 | -53.8 | -6.3% | 1,274,000 |
| 2014/04/28 | 862.5 | 871.3 | 830 | 848.8 | -30 | -3.4% | 877,200 |
| 2014/04/25 | 862.5 | 905 | 858.8 | 878.8 | +10 | +1.2% | 548,800 |
| 2014/04/24 | 875 | 896.3 | 855 | 868.8 | -16.2 | -1.8% | 386,400 |
| 2014/04/23 | 880 | 897.5 | 852.5 | 885 | +22.5 | +2.6% | 648,800 |
| 2014/04/22 | 918.8 | 930 | 860 | 862.5 | -56.3 | -6.1% | 717,200 |
| 2014/04/21 | 951.3 | 973.8 | 907.5 | 918.8 | -26.2 | -2.8% | 984,000 |
| 2014/04/18 | 920 | 948.8 | 907.5 | 945 | +37.5 | +4.1% | 751,200 |
| 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 |
2751～
2800
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 | 830,400円 | +13.0% | +4.4% | 1.49% | 34.03倍 | 6.05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 | 634,600円 | +4.0% | +9.8% | 1.89% | 21.38倍 | 3.66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 | 352,000円 | +5.5% | +11.8% | 2.27% | 22.06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 | 282,600円 | +7.3% | +15.5% | 1.38% | 21.78倍 | 3.56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 | 351,000円 | +5.0% | +5.4% | 0.85% | 45.18倍 | 2.06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
