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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,110 | 1,125 | 1,021.3 | 1,038.8 | -130 | -11.1% | 1,669,200 |
| 2014/02/03 | 1,202.5 | 1,210 | 1,126.3 | 1,168.8 | -60 | -4.9% | 1,242,000 |
| 2014/01/31 | 1,212.5 | 1,267.5 | 1,195 | 1,228.8 | +35 | +2.9% | 1,220,800 |
| 2014/01/30 | 1,162.5 | 1,200 | 1,155 | 1,193.8 | -6.2 | -0.5% | 644,800 |
| 2014/01/29 | 1,147.5 | 1,202.5 | 1,147.5 | 1,200 | +82.5 | +7.4% | 795,200 |
| 2014/01/28 | 1,156.3 | 1,197.5 | 1,117.5 | 1,117.5 | -16.3 | -1.4% | 738,800 |
| 2014/01/27 | 1,175 | 1,175 | 1,132.5 | 1,133.8 | -81.2 | -6.7% | 1,080,000 |
| 2014/01/24 | 1,262.5 | 1,272.5 | 1,212.5 | 1,215 | -85 | -6.5% | 2,092,800 |
| 2014/01/23 | 1,300 | 1,425 | 1,265 | 1,300 | -35 | -2.6% | 1,936,000 |
| 2014/01/22 | 1,175 | 1,335 | 1,153.8 | 1,335 | +175 | +15.1% | 3,032,800 |
| 2014/01/21 | 1,147.5 | 1,171.3 | 1,146.3 | 1,160 | +15 | +1.3% | 306,000 |
| 2014/01/20 | 1,148.8 | 1,153.8 | 1,127.5 | 1,145 | -2.5 | -0.2% | 177,200 |
| 2014/01/17 | 1,125 | 1,150 | 1,115 | 1,147.5 | +20 | +1.8% | 248,000 |
| 2014/01/16 | 1,146.3 | 1,146.3 | 1,120 | 1,127.5 | -8.8 | -0.8% | 348,400 |
| 2014/01/15 | 1,182.5 | 1,182.5 | 1,130 | 1,136.3 | -31.2 | -2.7% | 419,200 |
| 2014/01/14 | 1,117.5 | 1,197.5 | 1,100 | 1,167.5 | +31.2 | +2.7% | 1,159,200 |
| 2014/01/10 | 1,140 | 1,147.5 | 1,120 | 1,136.3 | +7.5 | +0.7% | 390,800 |
| 2014/01/09 | 1,171.3 | 1,183.8 | 1,117.5 | 1,128.8 | -32.5 | -2.8% | 673,200 |
| 2014/01/08 | 1,137.5 | 1,165 | 1,133.8 | 1,161.3 | +27.5 | +2.4% | 664,800 |
| 2014/01/07 | 1,098.8 | 1,136.3 | 1,095 | 1,133.8 | +28.8 | +2.6% | 675,600 |
| 2014/01/06 | 1,057.5 | 1,120 | 1,055 | 1,105 | +60 | +5.7% | 928,800 |
| 2013/12/30 | 1,082.5 | 1,082.5 | 1,037.5 | 1,045 | -20 | -1.9% | 673,200 |
| 2013/12/27 | 1,073.8 | 1,113.8 | 1,053.8 | 1,065 | +11.2 | +1.1% | 1,018,800 |
| 2013/12/26 | 1,057.5 | 1,093.8 | 1,032.5 | 1,053.8 | ±0 | ±0% | 543,200 |
| 2013/12/25 | 998.8 | 1,082.5 | 997.5 | 1,053.8 | +51.3 | +5.1% | 1,231,200 |
| 2013/12/24 | 1,016.3 | 1,058.8 | 987.5 | 1,002.5 | +2.5 | +0.3% | 813,600 |
| 2013/12/20 | 995 | 1,045 | 963.8 | 1,000 | -3.8 | -0.4% | 1,174,000 |
| 2013/12/19 | 1,001.3 | 1,017.5 | 992.5 | 1,003.8 | +7.5 | +0.8% | 296,000 |
| 2013/12/18 | 992.5 | 1,036.3 | 985 | 996.3 | -1.2 | -0.1% | 526,800 |
| 2013/12/17 | 1,000 | 1,046.3 | 992.5 | 997.5 | -2.5 | -0.3% | 704,000 |
| 2013/12/16 | 1,078.8 | 1,083.8 | 996.3 | 1,000 | -76.3 | -7.1% | 588,400 |
| 2013/12/13 | 1,076.3 | 1,091.3 | 1,055 | 1,076.3 | -10 | -0.9% | 479,600 |
| 2013/12/12 | 1,100 | 1,105 | 1,076.3 | 1,086.3 | -11.2 | -1% | 182,800 |
| 2013/12/11 | 1,121.3 | 1,122.5 | 1,080 | 1,097.5 | -20 | -1.8% | 437,200 |
| 2013/12/10 | 1,097.5 | 1,135 | 1,075 | 1,117.5 | +21.2 | +1.9% | 718,400 |
| 2013/12/09 | 1,083.8 | 1,110 | 1,070 | 1,096.3 | +17.5 | +1.6% | 386,800 |
| 2013/12/06 | 1,096.3 | 1,111.3 | 1,047.5 | 1,078.8 | -16.2 | -1.5% | 754,800 |
| 2013/12/05 | 1,140 | 1,148.8 | 1,088.8 | 1,095 | -28.8 | -2.6% | 1,104,400 |
| 2013/12/04 | 1,158.8 | 1,182.5 | 1,120 | 1,123.8 | -52.5 | -4.5% | 1,192,400 |
| 2013/12/03 | 1,097.5 | 1,186.3 | 1,087.5 | 1,176.3 | +65 | +5.8% | 1,722,000 |
| 2013/12/02 | 1,065 | 1,137.5 | 1,057.5 | 1,111.3 | +42.5 | +4% | 1,225,600 |
| 2013/11/29 | 1,108.8 | 1,108.8 | 1,050 | 1,068.8 | -35 | -3.2% | 583,600 |
| 2013/11/28 | 1,118.8 | 1,152.5 | 1,045 | 1,103.8 | -7.5 | -0.7% | 920,000 |
| 2013/11/27 | 1,137.5 | 1,157.5 | 1,103.8 | 1,111.3 | -28.7 | -2.5% | 740,000 |
| 2013/11/26 | 1,092.5 | 1,195 | 1,091.3 | 1,140 | +15 | +1.3% | 2,424,000 |
| 2013/11/25 | 1,063.8 | 1,158.8 | 1,058.8 | 1,125 | +66.2 | +6.3% | 2,109,200 |
| 2013/11/22 | 1,083.8 | 1,090 | 1,031.3 | 1,058.8 | -5 | -0.5% | 742,000 |
| 2013/11/21 | 1,028.8 | 1,068.8 | 1,028.8 | 1,063.8 | +26.3 | +2.5% | 711,600 |
| 2013/11/20 | 987.5 | 1,071.3 | 985 | 1,037.5 | +67.5 | +7% | 2,004,800 |
| 2013/11/19 | 946.3 | 971.3 | 930 | 970 | +12.5 | +1.3% | 489,200 |
2751～
2800
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 | 918,800円 | +13.0% | +4.4% | 1.35% | 37.65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 | 245,900円 | +10.6% | -26.0% | 1.75% | 28.76倍 | 4.12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 | 467,500円 | +2.5% | +9.2% | 1.45% | 17.39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 | 321,500円 | +1.5% | +4.0% | 0.96% | 33.71倍 | 4.76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 | 291,400円 | -2.8% | -35.9% | 1.72% | - | 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
