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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 525 | 540 | 525 | 540 | -5 | -0.9% | 15,200 |
| 2005/10/28 | 526.3 | 545 | 526.3 | 545 | ±0 | ±0% | 24,000 |
| 2005/10/27 | 538.8 | 545 | 531.3 | 545 | +5 | +0.9% | 50,400 |
| 2005/10/26 | 528.8 | 545 | 525 | 540 | +11.2 | +2.1% | 57,600 |
| 2005/10/25 | 525 | 531.3 | 512.5 | 528.8 | +6.3 | +1.2% | 37,600 |
| 2005/10/24 | 531.3 | 531.3 | 513.8 | 522.5 | -2.5 | -0.5% | 20,800 |
| 2005/10/21 | 532.5 | 532.5 | 525 | 525 | -10 | -1.9% | 19,200 |
| 2005/10/20 | 542.5 | 542.5 | 533.8 | 535 | -8.8 | -1.6% | 19,200 |
| 2005/10/19 | 545 | 546.3 | 537.5 | 543.8 | -1.2 | -0.2% | 53,600 |
| 2005/10/18 | 550 | 550 | 543.8 | 545 | -6.3 | -1.1% | 12,000 |
| 2005/10/17 | 550 | 553.8 | 546.3 | 551.3 | +7.5 | +1.4% | 70,400 |
| 2005/10/14 | 531.3 | 545 | 531.3 | 543.8 | ±0 | ±0% | 38,400 |
| 2005/10/13 | 531.3 | 546.3 | 523.8 | 543.8 | ±0 | ±0% | 60,000 |
| 2005/10/12 | 531.3 | 547.5 | 512.5 | 543.8 | +2.5 | +0.5% | 93,600 |
| 2005/10/11 | 543.8 | 550 | 526.3 | 541.3 | -2.5 | -0.5% | 93,600 |
| 2005/10/07 | 552.5 | 552.5 | 543.8 | 543.8 | -8.7 | -1.6% | 52,800 |
| 2005/10/06 | 545 | 558.8 | 532.5 | 552.5 | +7.5 | +1.4% | 84,000 |
| 2005/10/05 | 532.5 | 545 | 525 | 545 | +12.5 | +2.3% | 84,800 |
| 2005/10/04 | 537.5 | 548.8 | 521.3 | 532.5 | +7.5 | +1.4% | 111,200 |
| 2005/10/03 | 525 | 537.5 | 516.3 | 525 | +17.5 | +3.4% | 80,000 |
| 2005/09/30 | 497.5 | 512.5 | 476.3 | 507.5 | +8.7 | +1.7% | 78,400 |
| 2005/09/29 | 498.8 | 513.8 | 495 | 498.8 | -25 | -4.8% | 134,400 |
| 2005/09/28 | 568.8 | 568.8 | 516.3 | 523.8 | -36.2 | -6.5% | 363,200 |
| 2005/09/27 | 560 | 560 | 560 | 560 | +63.1 | +12.7% | 60,800 |
| 2005/09/26 | 487.5 | 512.5 | 487.5 | 496.9 | -28.1 | -5.4% | 1,462,400 |
| 2005/09/22 | 531.3 | 534.4 | 525 | 525 | -9.4 | -1.8% | 873,600 |
| 2005/09/21 | 546.9 | 550 | 534.4 | 534.4 | +3.1 | +0.6% | 784,000 |
| 2005/09/20 | 540.6 | 546.9 | 531.3 | 531.3 | -6.2 | -1.2% | 422,400 |
| 2005/09/16 | 543.8 | 546.9 | 537.5 | 537.5 | -3.1 | -0.6% | 268,800 |
| 2005/09/15 | 556.3 | 556.3 | 540.6 | 540.6 | -12.5 | -2.3% | 329,600 |
| 2005/09/14 | 559.4 | 565.6 | 553.1 | 553.1 | ±0 | ±0% | 364,800 |
| 2005/09/13 | 562.5 | 562.5 | 550 | 553.1 | -12.5 | -2.2% | 361,600 |
| 2005/09/12 | 550 | 578.1 | 546.9 | 565.6 | +15.6 | +2.8% | 1,257,600 |
| 2005/09/09 | 540.6 | 550 | 540.6 | 550 | +6.2 | +1.1% | 172,800 |
| 2005/09/08 | 550 | 553.1 | 537.5 | 543.8 | -6.2 | -1.1% | 496,000 |
| 2005/09/07 | 540.6 | 565.6 | 534.4 | 550 | +15.6 | +2.9% | 1,360,000 |
| 2005/09/06 | 543.8 | 543.8 | 534.4 | 534.4 | -9.4 | -1.7% | 137,600 |
| 2005/09/05 | 550 | 553.1 | 543.8 | 543.8 | ±0 | ±0% | 201,600 |
| 2005/09/02 | 546.9 | 546.9 | 537.5 | 543.8 | ±0 | ±0% | 166,400 |
| 2005/09/01 | 556.3 | 559.4 | 540.6 | 543.8 | -9.3 | -1.7% | 384,000 |
| 2005/08/31 | 534.4 | 562.5 | 531.3 | 553.1 | +28.1 | +5.4% | 854,400 |
| 2005/08/30 | 531.3 | 534.4 | 525 | 525 | ±0 | ±0% | 112,000 |
| 2005/08/29 | 537.5 | 537.5 | 525 | 525 | -6.3 | -1.2% | 172,800 |
| 2005/08/26 | 531.3 | 540.6 | 531.3 | 531.3 | ±0 | ±0% | 192,000 |
| 2005/08/25 | 540.6 | 540.6 | 528.1 | 531.3 | -9.3 | -1.7% | 208,000 |
| 2005/08/24 | 546.9 | 550 | 537.5 | 540.6 | -15.7 | -2.8% | 169,600 |
| 2005/08/23 | 546.9 | 556.3 | 537.5 | 556.3 | +6.3 | +1.1% | 390,400 |
| 2005/08/22 | 534.4 | 550 | 531.3 | 550 | +21.9 | +4.1% | 409,600 |
| 2005/08/19 | 537.5 | 540.6 | 528.1 | 528.1 | -15.7 | -2.9% | 518,400 |
| 2005/08/18 | 556.3 | 556.3 | 537.5 | 543.8 | -9.3 | -1.7% | 310,400 |
4851～
4900
件表示中 / 4991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 | 821,400円 | +13.0% | +4.4% | 1.51% | 33.66倍 | 5.98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 | 355,900円 | +5.5% | +11.8% | 2.25% | 22.30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 | 643,800円 | +4.0% | +9.8% | 1.86% | 21.69倍 | 3.72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 | 294,500円 | +7.3% | +15.5% | 1.32% | 22.70倍 | 3.71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 | 348,100円 | +5.0% | +5.4% | 0.86% | 44.81倍 | 2.05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
