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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/18 | 947.5 | 960 | 931.3 | 957.5 | +17.5 | +1.9% | 322,800 |
| 2013/11/15 | 972.5 | 973.8 | 928.8 | 940 | -36.3 | -3.7% | 1,142,800 |
| 2013/11/14 | 906.3 | 983.8 | 900 | 976.3 | +87.5 | +9.8% | 1,326,800 |
| 2013/11/13 | 911.3 | 913.8 | 867.5 | 888.8 | -20 | -2.2% | 414,400 |
| 2013/11/12 | 891.3 | 912.5 | 877.5 | 908.8 | +30 | +3.4% | 409,600 |
| 2013/11/11 | 913.8 | 932.5 | 871.3 | 878.8 | -8.7 | -1% | 671,200 |
| 2013/11/08 | 881.3 | 902.5 | 857.5 | 887.5 | -7.5 | -0.8% | 644,400 |
| 2013/11/07 | 898.8 | 928.8 | 888.8 | 895 | -10 | -1.1% | 843,200 |
| 2013/11/06 | 917.5 | 933.8 | 895 | 905 | -30 | -3.2% | 734,800 |
| 2013/11/05 | 850 | 952.5 | 845 | 935 | +102.5 | +12.3% | 1,920,800 |
| 2013/11/01 | 800 | 835 | 775 | 832.5 | +21.2 | +2.6% | 402,800 |
| 2013/10/31 | 821.3 | 840 | 790 | 811.3 | -2.5 | -0.3% | 539,600 |
| 2013/10/30 | 821.3 | 832.5 | 787.5 | 813.8 | -12.5 | -1.5% | 590,400 |
| 2013/10/29 | 850 | 850 | 820 | 826.3 | -22.5 | -2.7% | 530,800 |
| 2013/10/28 | 823.8 | 855 | 820 | 848.8 | +23.8 | +2.9% | 448,400 |
| 2013/10/25 | 810 | 841.3 | 788.8 | 825 | +16.2 | +2% | 543,200 |
| 2013/10/24 | 782.5 | 815 | 782.5 | 808.8 | +8.8 | +1.1% | 498,000 |
| 2013/10/23 | 788.8 | 810 | 785 | 800 | +3.7 | +0.5% | 535,600 |
| 2013/10/22 | 807.5 | 813.8 | 792.5 | 796.3 | -18.7 | -2.3% | 693,200 |
| 2013/10/21 | 818.8 | 828.8 | 796.3 | 815 | -10 | -1.2% | 864,800 |
| 2013/10/18 | 837.5 | 871.3 | 810 | 825 | -12.5 | -1.5% | 698,800 |
| 2013/10/17 | 847.5 | 856.3 | 821.3 | 837.5 | -6.3 | -0.7% | 774,000 |
| 2013/10/16 | 820 | 856.3 | 798.8 | 843.8 | +23.8 | +2.9% | 984,800 |
| 2013/10/15 | 785 | 837.5 | 785 | 820 | +50 | +6.5% | 740,800 |
| 2013/10/11 | 771.3 | 781.3 | 743 | 770 | +1.2 | +0.2% | 558,000 |
2851～
2900
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 | 832,000円 | +13.0% | +4.4% | 1.49% | 34.09倍 | 6.06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 | 634,100円 | +4.0% | +9.8% | 1.89% | 21.36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 | 351,900円 | +5.5% | +11.8% | 2.27% | 22.05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 | 283,600円 | +7.3% | +15.5% | 1.38% | 21.86倍 | 3.58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 | 350,900円 | +5.0% | +5.4% | 0.85% | 45.17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
