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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 181.8 | 184.4 | 177.5 | 177.6 | -4.2 | -2.3% | 99,200 |
| 2010/07/12 | 187.4 | 187.4 | 180.4 | 181.8 | -3.2 | -1.7% | 52,000 |
| 2010/07/09 | 185.9 | 186.9 | 183 | 185 | +2.9 | +1.6% | 66,400 |
| 2010/07/08 | 192.8 | 192.8 | 182.1 | 182.1 | +0.2 | +0.1% | 111,200 |
| 2010/07/07 | 191.8 | 194.9 | 180.6 | 181.9 | -9.9 | -5.2% | 62,400 |
| 2010/07/06 | 193.1 | 193.1 | 182.5 | 191.8 | -1.5 | -0.8% | 81,600 |
| 2010/07/05 | 185.8 | 194.1 | 184.3 | 193.3 | +7.4 | +4% | 117,600 |
| 2010/07/02 | 177.4 | 189.6 | 175.8 | 185.9 | +8.6 | +4.9% | 193,600 |
| 2010/07/01 | 176.4 | 180.4 | 172.3 | 177.3 | +0.7 | +0.4% | 135,200 |
| 2010/06/30 | 185 | 185 | 176.3 | 176.6 | -12.7 | -6.7% | 260,000 |
| 2010/06/29 | 194.8 | 199.4 | 188.8 | 189.3 | -6.8 | -3.5% | 272,800 |
| 2010/06/28 | 197.5 | 208.8 | 194 | 196.1 | -1.4 | -0.7% | 357,600 |
| 2010/06/25 | 198.1 | 198.1 | 191.8 | 197.5 | -0.6 | -0.3% | 142,400 |
| 2010/06/24 | 192.5 | 198.3 | 191.6 | 198.1 | +5.1 | +2.6% | 114,400 |
| 2010/06/23 | 196 | 196 | 191.5 | 193 | -5.5 | -2.8% | 242,400 |
| 2010/06/22 | 197.5 | 198.8 | 197.5 | 198.5 | -0.1 | -0.1% | 113,600 |
| 2010/06/21 | 196.1 | 199.3 | 193.8 | 198.6 | +1.5 | +0.8% | 232,800 |
| 2010/06/18 | 195 | 197.5 | 194 | 197.1 | +2.7 | +1.4% | 280,000 |
| 2010/06/17 | 191.6 | 195.3 | 190.8 | 194.4 | +2.8 | +1.5% | 272,800 |
| 2010/06/16 | 191.9 | 196.4 | 190 | 191.6 | +3.3 | +1.8% | 276,000 |
| 2010/06/15 | 191.9 | 192.4 | 187 | 188.3 | -3 | -1.6% | 151,200 |
| 2010/06/14 | 182.5 | 193.8 | 182.3 | 191.3 | +7.2 | +3.9% | 237,600 |
| 2010/06/11 | 181.3 | 185.4 | 180 | 184.1 | +4.3 | +2.4% | 356,000 |
| 2010/06/10 | 177 | 179.8 | 175 | 179.8 | +5.2 | +3% | 149,600 |
| 2010/06/09 | 170.6 | 178.1 | 170.3 | 174.6 | +3.5 | +2% | 165,600 |
| 2010/06/08 | 167.6 | 173 | 165.5 | 171.1 | +4 | +2.4% | 117,600 |
| 2010/06/07 | 169.5 | 170.6 | 166.4 | 167.1 | -9.9 | -5.6% | 216,000 |
| 2010/06/04 | 175.8 | 177.6 | 174.9 | 177 | +1.2 | +0.7% | 198,400 |
| 2010/06/03 | 174.8 | 178.3 | 172.9 | 175.8 | +4.4 | +2.6% | 227,200 |
| 2010/06/02 | 172.8 | 175.1 | 170 | 171.4 | -1.6 | -0.9% | 161,600 |
| 2010/06/01 | 174 | 177.6 | 172.5 | 173 | -3.8 | -2.1% | 187,200 |
| 2010/05/31 | 176.3 | 183 | 176.3 | 176.8 | -3 | -1.7% | 275,200 |
| 2010/05/28 | 171.4 | 181 | 170.6 | 179.8 | +12.2 | +7.3% | 574,400 |
| 2010/05/27 | 151.3 | 175 | 151.3 | 167.6 | +10 | +6.3% | 715,200 |
| 2010/05/26 | 153.1 | 160 | 153.1 | 157.6 | +4.8 | +3.1% | 636,800 |
| 2010/05/25 | 156.8 | 159 | 151.3 | 152.8 | -6.8 | -4.3% | 486,400 |
| 2010/05/24 | 165 | 166.5 | 156.4 | 159.6 | -5.8 | -3.5% | 466,400 |
| 2010/05/21 | 169.4 | 170.6 | 163.5 | 165.4 | -6.7 | -3.9% | 444,800 |
| 2010/05/20 | 175.4 | 183.1 | 171.9 | 172.1 | -6.7 | -3.7% | 219,200 |
| 2010/05/19 | 168.8 | 178.8 | 168.8 | 178.8 | +6.9 | +4% | 367,200 |
| 2010/05/18 | 177.8 | 180.4 | 170 | 171.9 | -4.9 | -2.8% | 288,800 |
| 2010/05/17 | 184.9 | 195.5 | 173.8 | 176.8 | -11.7 | -6.2% | 502,400 |
| 2010/05/14 | 184.1 | 196.6 | 184.1 | 188.5 | +1 | +0.5% | 855,200 |
| 2010/05/13 | 174.9 | 187.5 | 169.5 | 187.5 | +18.4 | +10.9% | 700,800 |
| 2010/05/12 | 172.4 | 178.8 | 162.5 | 169.1 | -5.9 | -3.4% | 404,800 |
| 2010/05/11 | 183.8 | 186.1 | 173.8 | 175 | -1.3 | -0.7% | 358,400 |
| 2010/05/10 | 171.6 | 186.3 | 171.6 | 176.3 | -2.5 | -1.4% | 496,800 |
| 2010/05/07 | 173.8 | 183.5 | 170.6 | 178.8 | -8.1 | -4.3% | 673,600 |
| 2010/05/06 | 188.9 | 192.8 | 181.4 | 186.9 | -6.9 | -3.6% | 384,800 |
| 2010/04/30 | 198.8 | 199.1 | 192 | 193.8 | -2.5 | -1.3% | 610,400 |
3701～
3750
件表示中 / 4993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 | 845,700円 | +13.0% | +4.4% | 1.47% | 34.66倍 | 6.16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 |
| ＯＢＣ | 853,800円 | +10.0% | +8.5% | 1.24% | 36.99倍 | 4.03倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＮＳＳＯＬ | 353,000円 | +5.5% | +11.8% | 2.27% | 22.12倍 | 2.47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％ |
| ＢＩＰＲＯＧＹ | 633,700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 |
| ＫＡＤＯＫＡＷＡ | 342,600円 | +5.0% | +5.4% | 0.88% | 44.11倍 | 2.02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
