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 |
|---|---|---|---|---|---|---|---|
| 2009/09/14 | 162.1 | 165.6 | 160.9 | 164.9 | +0.9 | +0.5% | 399,200 |
| 2009/09/11 | 162.5 | 167.4 | 161.8 | 164 | +6.5 | +4.1% | 473,600 |
| 2009/09/10 | 152.5 | 158.8 | 150 | 157.5 | +5.9 | +3.9% | 284,000 |
| 2009/09/09 | 152.4 | 152.5 | 150 | 151.6 | -1.4 | -0.9% | 320,000 |
| 2009/09/08 | 153 | 154.3 | 151.3 | 153 | -2 | -1.3% | 46,400 |
| 2009/09/07 | 157 | 157 | 153.1 | 155 | +0.6 | +0.4% | 200,000 |
| 2009/09/04 | 155.4 | 157.5 | 152.9 | 154.4 | -1.2 | -0.8% | 158,400 |
| 2009/09/03 | 155 | 161.3 | 154.8 | 155.6 | +0.3 | +0.2% | 497,600 |
| 2009/09/02 | 154 | 155.5 | 152.4 | 155.3 | +0.3 | +0.2% | 169,600 |
| 2009/09/01 | 146 | 158.6 | 146 | 155 | +8.1 | +5.5% | 450,400 |
| 2009/08/31 | 147.5 | 148.8 | 146.1 | 146.9 | ±0 | ±0% | 113,600 |
| 2009/08/28 | 144.1 | 148.5 | 144.1 | 146.9 | +1 | +0.7% | 106,400 |
| 2009/08/27 | 146 | 146 | 143.9 | 145.9 | -1 | -0.7% | 52,800 |
| 2009/08/26 | 146.3 | 148.1 | 145.1 | 146.9 | +0.6 | +0.4% | 48,800 |
| 2009/08/25 | 145.8 | 148.6 | 143.8 | 146.3 | +1.5 | +1% | 142,400 |
| 2009/08/24 | 143.8 | 144.8 | 141.1 | 144.8 | +7 | +5.1% | 131,200 |
| 2009/08/21 | 140 | 142.6 | 133.8 | 137.8 | -3.2 | -2.3% | 208,800 |
| 2009/08/20 | 141.3 | 142.5 | 138.8 | 141 | +1.5 | +1.1% | 93,600 |
| 2009/08/19 | 144.3 | 144.9 | 139.5 | 139.5 | -4.8 | -3.3% | 121,600 |
| 2009/08/18 | 144.1 | 146.6 | 144.1 | 144.3 | -2.2 | -1.5% | 60,000 |
| 2009/08/17 | 145.1 | 146.8 | 144.5 | 146.5 | ±0 | ±0% | 74,400 |
| 2009/08/14 | 148 | 148.3 | 146 | 146.5 | -1.5 | -1% | 72,800 |
| 2009/08/13 | 147.8 | 149 | 146.4 | 148 | +0.6 | +0.4% | 53,600 |
| 2009/08/12 | 148 | 149.1 | 147.4 | 147.4 | -1.9 | -1.3% | 51,200 |
| 2009/08/11 | 147.4 | 149.3 | 144.8 | 149.3 | +3 | +2.1% | 147,200 |
| 2009/08/10 | 147.5 | 148.8 | 144.1 | 146.3 | -0.3 | -0.2% | 77,600 |
| 2009/08/07 | 147.6 | 151 | 139 | 146.6 | -4.5 | -3% | 226,400 |
| 2009/08/06 | 153 | 155 | 148.3 | 151.1 | -2.5 | -1.6% | 197,600 |
| 2009/08/05 | 152.5 | 154.4 | 150 | 153.6 | +3.6 | +2.4% | 284,000 |
| 2009/08/04 | 146.8 | 151.1 | 146.5 | 150 | +3.2 | +2.2% | 137,600 |
| 2009/08/03 | 146.1 | 147.8 | 145.5 | 146.8 | +2.3 | +1.6% | 53,600 |
| 2009/07/31 | 145.6 | 145.9 | 144 | 144.5 | +0.6 | +0.4% | 53,600 |
| 2009/07/30 | 143 | 145.4 | 141.9 | 143.9 | -0.2 | -0.1% | 104,000 |
| 2009/07/29 | 145 | 146 | 143.5 | 144.1 | -1.3 | -0.9% | 61,600 |
| 2009/07/28 | 146.4 | 148.8 | 143.8 | 145.4 | -2.1 | -1.4% | 147,200 |
| 2009/07/27 | 144.6 | 147.5 | 142.5 | 147.5 | +7.9 | +5.7% | 240,000 |
| 2009/07/24 | 139.5 | 141.5 | 137.6 | 139.6 | +2.2 | +1.6% | 156,800 |
| 2009/07/23 | 140 | 140.6 | 137.4 | 137.4 | -2.1 | -1.5% | 155,200 |
| 2009/07/22 | 137.5 | 140 | 136.4 | 139.5 | +2.5 | +1.8% | 138,400 |
| 2009/07/21 | 136.4 | 138.8 | 134.9 | 137 | +2 | +1.5% | 126,400 |
| 2009/07/17 | 133.8 | 135 | 126.9 | 135 | -0.1 | -0.1% | 202,400 |
| 2009/07/16 | 143.3 | 143.5 | 135 | 135.1 | -4.3 | -3.1% | 221,600 |
| 2009/07/15 | 136.9 | 139.9 | 134.1 | 139.4 | +2.6 | +1.9% | 150,400 |
| 2009/07/14 | 135.1 | 138.8 | 133.6 | 136.8 | +6 | +4.6% | 232,800 |
| 2009/07/13 | 150.6 | 153.8 | 129.9 | 130.8 | -18.7 | -12.5% | 533,600 |
| 2009/07/10 | 145.6 | 151.1 | 144.4 | 149.5 | +2.2 | +1.5% | 609,600 |
| 2009/07/09 | 140.3 | 147.3 | 139.3 | 147.3 | +5.8 | +4.1% | 423,200 |
| 2009/07/08 | 142.5 | 143 | 140.6 | 141.5 | -1.6 | -1.1% | 148,000 |
| 2009/07/07 | 145.4 | 146.9 | 142.3 | 143.1 | +0.1 | +0.1% | 383,200 |
| 2009/07/06 | 142.8 | 146.8 | 141.6 | 143 | -2.3 | -1.6% | 369,600 |
3901～
3950
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 | 848,000円 | +13.0% | +4.4% | 1.46% | 34.75倍 | 6.18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 | 855,300円 | +10.0% | +8.5% | 1.24% | 37.06倍 | 4.04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 | 352,400円 | +5.5% | +11.8% | 2.27% | 22.09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 | 633,400円 | +4.0% | +9.8% | 1.89% | 21.35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 | 344,300円 | +5.0% | +5.4% | 0.87% | 44.33倍 | 2.03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
