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 |
|---|---|---|---|---|---|---|---|
| 2009/04/21 | 108.1 | 108.8 | 107.1 | 108.3 | -3 | -2.7% | 40,000 |
| 2009/04/20 | 112 | 112 | 110 | 111.3 | -1.5 | -1.3% | 78,400 |
| 2009/04/17 | 114.4 | 114.4 | 110.3 | 112.8 | -1 | -0.9% | 70,400 |
| 2009/04/16 | 115.1 | 115.1 | 111.9 | 113.8 | -1.2 | -1% | 66,400 |
| 2009/04/15 | 115 | 116.3 | 108.8 | 115 | ±0 | ±0% | 111,200 |
| 2009/04/14 | 115.4 | 116.1 | 107.9 | 115 | -1.6 | -1.4% | 244,000 |
| 2009/04/13 | 109.4 | 116.9 | 107.5 | 116.6 | +7.7 | +7.1% | 287,200 |
| 2009/04/10 | 107.5 | 109.3 | 106.3 | 108.9 | +3.9 | +3.7% | 191,200 |
| 2009/04/09 | 103 | 105 | 101.6 | 105 | +3 | +2.9% | 167,200 |
| 2009/04/08 | 102.6 | 103.4 | 101.4 | 102 | -0.8 | -0.8% | 91,200 |
| 2009/04/07 | 105.1 | 105.1 | 102.6 | 102.8 | -1.7 | -1.6% | 138,400 |
| 2009/04/06 | 104.4 | 106.1 | 104.3 | 104.5 | +0.6 | +0.6% | 208,000 |
| 2009/04/03 | 103.5 | 104.8 | 103.1 | 103.9 | +0.6 | +0.6% | 153,600 |
| 2009/04/02 | 103 | 103.6 | 102.1 | 103.3 | +1.3 | +1.3% | 103,200 |
| 2009/04/01 | 102.4 | 102.8 | 100.9 | 102 | -1 | -1% | 85,600 |
| 2009/03/31 | 103.1 | 104.3 | 102.1 | 103 | -1.4 | -1.3% | 196,000 |
| 2009/03/30 | 104 | 105.9 | 104 | 104.4 | +0.5 | +0.5% | 142,400 |
| 2009/03/27 | 104.9 | 106.1 | 101.5 | 103.9 | -1.1 | -1% | 195,200 |
| 2009/03/26 | 105 | 105.4 | 101.9 | 105 | +3.4 | +3.3% | 291,200 |
| 2009/03/25 | 97.8 | 101.9 | 97 | 101.6 | +4.7 | +4.9% | 199,200 |
| 2009/03/24 | 98.6 | 98.6 | 96.5 | 96.9 | +1.5 | +1.6% | 124,800 |
| 2009/03/23 | 95.4 | 95.4 | 93.9 | 95.4 | +1.3 | +1.4% | 78,400 |
| 2009/03/19 | 93.8 | 95.4 | 93.3 | 94.1 | -1 | -1.1% | 107,200 |
| 2009/03/18 | 100.1 | 100.4 | 95.1 | 95.1 | -2.5 | -2.6% | 190,400 |
| 2009/03/17 | 96.3 | 99.8 | 96.3 | 97.6 | +2.5 | +2.6% | 236,800 |
| 2009/03/16 | 90.6 | 98.1 | 90.6 | 95.1 | +5.7 | +6.4% | 272,800 |
| 2009/03/13 | 88 | 91.3 | 88 | 89.4 | -0.1 | -0.1% | 149,600 |
| 2009/03/12 | 92.3 | 92.5 | 89 | 89.5 | -4.4 | -4.7% | 76,000 |
| 2009/03/11 | 96.1 | 97.4 | 90.6 | 93.9 | +0.8 | +0.9% | 81,600 |
| 2009/03/10 | 96.5 | 96.5 | 93.1 | 93.1 | -3.4 | -3.5% | 50,400 |
| 2009/03/09 | 97.4 | 97.5 | 92.3 | 96.5 | -1 | -1% | 95,200 |
| 2009/03/06 | 98.8 | 99.4 | 97.3 | 97.5 | -2.4 | -2.4% | 98,400 |
| 2009/03/05 | 100 | 102.5 | 99.4 | 99.9 | +2.4 | +2.5% | 134,400 |
| 2009/03/04 | 97.5 | 98.4 | 94.9 | 97.5 | +1.2 | +1.2% | 143,200 |
| 2009/03/03 | 96.9 | 97.3 | 94.9 | 96.3 | -1 | -1% | 112,000 |
| 2009/03/02 | 98 | 98.5 | 96.9 | 97.3 | -1.2 | -1.2% | 61,600 |
| 2009/02/27 | 101.9 | 103.5 | 97.1 | 98.5 | -3.3 | -3.2% | 156,800 |
| 2009/02/26 | 104.9 | 105.4 | 101.1 | 101.8 | -3.3 | -3.1% | 112,000 |
| 2009/02/25 | 106.8 | 106.8 | 104.1 | 105.1 | +0.2 | +0.2% | 90,400 |
| 2009/02/24 | 104.6 | 107.5 | 103.9 | 104.9 | -4.5 | -4.1% | 152,800 |
| 2009/02/23 | 111 | 111 | 109.1 | 109.4 | -0.6 | -0.5% | 117,600 |
| 2009/02/20 | 112 | 112.4 | 109.6 | 110 | -0.8 | -0.7% | 72,800 |
| 2009/02/19 | 110.6 | 111.9 | 109.6 | 110.8 | +0.4 | +0.4% | 60,000 |
| 2009/02/18 | 110.6 | 110.9 | 109.5 | 110.4 | -1.5 | -1.3% | 124,800 |
| 2009/02/17 | 114.9 | 114.9 | 111.4 | 111.9 | -1.9 | -1.7% | 71,200 |
| 2009/02/16 | 114.9 | 120 | 112.9 | 113.8 | +0.9 | +0.8% | 178,400 |
| 2009/02/13 | 113.1 | 114.4 | 110.1 | 112.9 | -1.4 | -1.2% | 160,000 |
| 2009/02/12 | 113.4 | 114.6 | 108.1 | 114.3 | -0.3 | -0.3% | 353,600 |
| 2009/02/10 | 116.1 | 117.4 | 113.5 | 114.6 | -3.7 | -3.1% | 282,400 |
| 2009/02/09 | 123.9 | 123.9 | 117.8 | 118.3 | -6.7 | -5.4% | 192,000 |
4001～
4050
件表示中 / 4994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 | 849,100円 | +13.0% | +4.4% | 1.46% | 34.79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 |
| 東映アニメ | 317,500円 | -12.7% | -19.5% | 1.29% | 33.99倍 | 4.24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 |
| コーエーテクモ | 197,800円 | +10.6% | -26.0% | 2.17% | 23.14倍 | 3.31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 |
| ＯＢＣ | 858,300円 | +10.0% | +8.5% | 1.23% | 37.19倍 | 4.06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 | 351,800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％ |
市場注目の銘柄
チャート関連のコラム
