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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 271.3 | 278.8 | 267.5 | 276.3 | +3.8 | +1.4% | 541,600 |
| 2007/01/17 | 262.5 | 272.5 | 258.8 | 272.5 | +11.2 | +4.3% | 428,800 |
| 2007/01/16 | 256.3 | 261.3 | 253.8 | 261.3 | +6.3 | +2.5% | 156,000 |
| 2007/01/15 | 252.5 | 260 | 250 | 255 | +2.5 | +1% | 209,600 |
| 2007/01/12 | 245 | 252.5 | 243.8 | 252.5 | +7.5 | +3.1% | 229,600 |
| 2007/01/11 | 248.8 | 252.5 | 242.5 | 245 | -3.8 | -1.5% | 200,800 |
| 2007/01/10 | 252.5 | 256.3 | 247.5 | 248.8 | -7.5 | -2.9% | 310,400 |
| 2007/01/09 | 256.3 | 258.8 | 251.3 | 256.3 | -2.5 | -1% | 244,800 |
| 2007/01/05 | 261.3 | 263.8 | 258.8 | 258.8 | -3.7 | -1.4% | 128,000 |
| 2007/01/04 | 262.5 | 265 | 260 | 262.5 | +1.2 | +0.5% | 97,600 |
| 2006/12/29 | 257.5 | 265 | 257.5 | 261.3 | ±0 | ±0% | 239,200 |
| 2006/12/28 | 262.5 | 267.5 | 258.8 | 261.3 | ±0 | ±0% | 432,800 |
| 2006/12/27 | 268.8 | 270 | 261.3 | 261.3 | -8.7 | -3.2% | 213,600 |
| 2006/12/26 | 265 | 270 | 255 | 270 | +6.2 | +2.4% | 513,600 |
| 2006/12/25 | 257.5 | 265 | 253.8 | 263.8 | +6.3 | +2.4% | 372,800 |
| 2006/12/22 | 258.8 | 261.3 | 256.3 | 257.5 | -5 | -1.9% | 276,000 |
| 2006/12/21 | 263.8 | 268.8 | 260 | 262.5 | -3.8 | -1.4% | 292,800 |
| 2006/12/20 | 262.5 | 267.5 | 256.3 | 266.3 | +6.3 | +2.4% | 491,200 |
| 2006/12/19 | 263.8 | 271.3 | 257.5 | 260 | -7.5 | -2.8% | 660,800 |
| 2006/12/18 | 277.5 | 278.8 | 267.5 | 267.5 | -8.8 | -3.2% | 475,200 |
| 2006/12/15 | 267.5 | 276.3 | 266.3 | 276.3 | +12.5 | +4.7% | 584,000 |
| 2006/12/14 | 266.3 | 267.5 | 260 | 263.8 | -2.5 | -0.9% | 753,600 |
| 2006/12/13 | 270 | 272.5 | 263.8 | 266.3 | +3.8 | +1.4% | 827,200 |
| 2006/12/12 | 278.8 | 278.8 | 258.8 | 262.5 | -17.5 | -6.3% | 1,522,400 |
| 2006/12/11 | 293.8 | 293.8 | 277.5 | 280 | -11.3 | -3.9% | 600,000 |
| 2006/12/08 | 297.5 | 297.5 | 290 | 291.3 | -5 | -1.7% | 342,400 |
| 2006/12/07 | 298.8 | 301.3 | 292.5 | 296.3 | -5 | -1.7% | 516,000 |
| 2006/12/06 | 293.8 | 301.3 | 291.3 | 301.3 | +11.3 | +3.9% | 557,600 |
| 2006/12/05 | 300 | 303.8 | 288.8 | 290 | -8.8 | -2.9% | 344,800 |
| 2006/12/04 | 290 | 302.5 | 290 | 298.8 | +2.5 | +0.8% | 340,800 |
| 2006/12/01 | 303.8 | 312.5 | 296.3 | 296.3 | -12.5 | -4% | 543,200 |
| 2006/11/30 | 302.5 | 308.8 | 296.3 | 308.8 | +11.3 | +3.8% | 496,000 |
| 2006/11/29 | 302.5 | 308.8 | 293.8 | 297.5 | -1.3 | -0.4% | 424,800 |
| 2006/11/28 | 290 | 315 | 290 | 298.8 | -1.2 | -0.4% | 992,000 |
| 2006/11/27 | 275 | 300 | 270 | 300 | +21.2 | +7.6% | 536,800 |
| 2006/11/24 | 268.8 | 283.8 | 261.3 | 278.8 | +5 | +1.8% | 560,800 |
| 2006/11/22 | 253.8 | 283.8 | 252.5 | 273.8 | +17.5 | +6.8% | 682,400 |
| 2006/11/21 | 252.5 | 262.5 | 251.3 | 256.3 | +2.5 | +1% | 430,400 |
| 2006/11/20 | 275 | 276.3 | 251.3 | 253.8 | -26.2 | -9.4% | 610,400 |
| 2006/11/17 | 282.5 | 286.3 | 276.3 | 280 | -6.3 | -2.2% | 360,000 |
| 2006/11/16 | 293.8 | 297.5 | 286.3 | 286.3 | -10 | -3.4% | 323,200 |
| 2006/11/15 | 302.5 | 302.5 | 291.3 | 296.3 | +3.8 | +1.3% | 420,000 |
| 2006/11/14 | 290 | 300 | 287.5 | 292.5 | +5 | +1.7% | 636,800 |
| 2006/11/13 | 322.5 | 325 | 281.3 | 287.5 | -26.3 | -8.4% | 2,981,600 |
| 2006/11/10 | 295 | 315 | 292.5 | 313.8 | +10 | +3.3% | 1,297,600 |
| 2006/11/09 | 270 | 305 | 267.5 | 303.8 | +30 | +11% | 767,200 |
| 2006/11/08 | 282.5 | 286.3 | 273.8 | 273.8 | -12.5 | -4.4% | 592,800 |
| 2006/11/07 | 300 | 303.8 | 285 | 286.3 | -8.7 | -2.9% | 512,800 |
| 2006/11/06 | 295 | 303.8 | 290 | 295 | -10 | -3.3% | 598,400 |
| 2006/11/02 | 316.3 | 317.5 | 305 | 305 | -17.5 | -5.4% | 1,160,800 |
4551～
4600
件表示中 / 4990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 | 833,200円 | +13.0% | +4.4% | 1.49% | 34.14倍 | 6.07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 |
| ＮＳＳＯＬ | 355,600円 | +5.5% | +11.8% | 2.25% | 22.28倍 | 2.49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 | 636,000円 | +4.0% | +9.8% | 1.89% | 21.43倍 | 3.68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 |
| ＩＩＪ | 290,300円 | +7.3% | +15.5% | 1.34% | 22.37倍 | 3.66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 | 345,100円 | +5.0% | +5.4% | 0.87% | 44.43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
