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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 7,873 | 8,232 | 7,871 | 8,012 | +146 | +1.9% | 437,500 |
| 2025/04/03 | 7,641 | 7,946 | 7,641 | 7,866 | -7 | -0.1% | 294,600 |
| 2025/04/02 | 8,109 | 8,109 | 7,859 | 7,873 | -146 | -1.8% | 197,600 |
| 2025/04/01 | 7,924 | 8,099 | 7,878 | 8,019 | +95 | +1.2% | 257,800 |
| 2025/03/31 | 7,756 | 7,994 | 7,720 | 7,924 | -59 | -0.7% | 378,000 |
| 2025/03/28 | 8,117 | 8,122 | 7,941 | 7,983 | -95 | -1.2% | 177,400 |
| 2025/03/27 | 7,987 | 8,090 | 7,978 | 8,078 | +73 | +0.9% | 255,400 |
| 2025/03/26 | 7,960 | 8,118 | 7,926 | 8,005 | +195 | +2.5% | 330,000 |
| 2025/03/25 | 7,751 | 7,854 | 7,720 | 7,810 | +115 | +1.5% | 201,700 |
| 2025/03/24 | 7,914 | 8,020 | 7,695 | 7,695 | -297 | -3.7% | 298,600 |
| 2025/03/21 | 7,914 | 8,062 | 7,831 | 7,992 | +228 | +2.9% | 275,600 |
| 2025/03/19 | 7,775 | 7,851 | 7,743 | 7,764 | -64 | -0.8% | 137,400 |
| 2025/03/18 | 7,869 | 7,985 | 7,823 | 7,828 | +58 | +0.7% | 204,200 |
| 2025/03/17 | 7,697 | 7,826 | 7,660 | 7,770 | +116 | +1.5% | 228,200 |
| 2025/03/14 | 7,577 | 7,766 | 7,577 | 7,654 | +14 | +0.2% | 245,000 |
| 2025/03/13 | 7,830 | 7,854 | 7,640 | 7,640 | -100 | -1.3% | 280,800 |
| 2025/03/12 | 7,480 | 7,819 | 7,479 | 7,740 | +258 | +3.4% | 401,600 |
| 2025/03/11 | 7,265 | 7,501 | 7,263 | 7,482 | +67 | +0.9% | 326,000 |
| 2025/03/10 | 7,320 | 7,448 | 7,288 | 7,415 | +96 | +1.3% | 190,200 |
| 2025/03/07 | 7,446 | 7,504 | 7,319 | 7,319 | -303 | -4% | 268,600 |
| 2025/03/06 | 7,630 | 7,788 | 7,611 | 7,622 | +142 | +1.9% | 184,000 |
| 2025/03/05 | 7,506 | 7,534 | 7,371 | 7,480 | -16 | -0.2% | 321,500 |
| 2025/03/04 | 7,500 | 7,557 | 7,377 | 7,496 | -89 | -1.2% | 214,500 |
| 2025/03/03 | 7,540 | 7,612 | 7,458 | 7,585 | +104 | +1.4% | 269,500 |
| 2025/02/28 | 7,821 | 7,894 | 7,400 | 7,481 | -407 | -5.2% | 411,700 |
| 2025/02/27 | 8,010 | 8,049 | 7,842 | 7,888 | -10 | -0.1% | 249,000 |
| 2025/02/26 | 7,771 | 7,918 | 7,700 | 7,898 | +165 | +2.1% | 373,700 |
| 2025/02/25 | 7,780 | 7,865 | 7,690 | 7,733 | -347 | -4.3% | 514,500 |
| 2025/02/21 | 7,940 | 8,126 | 7,908 | 8,080 | +81 | +1% | 341,200 |
| 2025/02/20 | 8,021 | 8,079 | 7,961 | 7,999 | -102 | -1.3% | 245,900 |
| 2025/02/19 | 7,951 | 8,140 | 7,940 | 8,101 | +90 | +1.1% | 239,400 |
| 2025/02/18 | 8,000 | 8,198 | 7,988 | 8,011 | -34 | -0.4% | 289,000 |
| 2025/02/17 | 8,358 | 8,569 | 8,045 | 8,045 | -409 | -4.8% | 436,200 |
| 2025/02/14 | 8,350 | 8,544 | 8,244 | 8,454 | +170 | +2.1% | 392,900 |
| 2025/02/13 | 8,750 | 8,809 | 8,230 | 8,284 | -569 | -6.4% | 667,700 |
| 2025/02/12 | 8,650 | 8,895 | 8,650 | 8,853 | +153 | +1.8% | 487,100 |
| 2025/02/10 | 8,557 | 8,754 | 8,526 | 8,700 | +185 | +2.2% | 263,900 |
| 2025/02/07 | 8,411 | 8,637 | 8,354 | 8,515 | +104 | +1.2% | 375,500 |
| 2025/02/06 | 8,204 | 8,476 | 8,193 | 8,411 | +210 | +2.6% | 222,100 |
| 2025/02/05 | 8,028 | 8,202 | 8,012 | 8,201 | +215 | +2.7% | 185,500 |
| 2025/02/04 | 8,108 | 8,141 | 7,971 | 7,986 | +12 | +0.2% | 199,100 |
| 2025/02/03 | 8,100 | 8,100 | 7,923 | 7,974 | -271 | -3.3% | 266,200 |
| 2025/01/31 | 8,295 | 8,296 | 8,203 | 8,245 | -40 | -0.5% | 127,900 |
| 2025/01/30 | 8,102 | 8,320 | 8,102 | 8,285 | +45 | +0.5% | 159,700 |
| 2025/01/29 | 8,279 | 8,366 | 8,213 | 8,240 | +45 | +0.5% | 228,000 |
| 2025/01/28 | 8,047 | 8,300 | 8,008 | 8,195 | +188 | +2.3% | 304,900 |
| 2025/01/27 | 7,971 | 8,070 | 7,900 | 8,007 | +26 | +0.3% | 219,100 |
| 2025/01/24 | 7,872 | 8,089 | 7,841 | 7,981 | +182 | +2.3% | 326,300 |
| 2025/01/23 | 7,710 | 7,841 | 7,514 | 7,799 | +53 | +0.7% | 426,500 |
| 2025/01/22 | 7,929 | 7,960 | 7,703 | 7,746 | -128 | -1.6% | 320,700 |
1～
50
件表示中 / 4896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 | 801,200円 | +13.0% | +4.4% | 1.55% | 32.83倍 | 5.91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 |
| 富士ソフト | 980,200円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| 東映アニメ | 310,500円 | +1.5% | +4.0% | 1.00% | 32.56倍 | 4.59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 |
| ＫＡＤＯＫＡＷＡ | 372,100円 | +5.3% | -19.9% | 0.81% | 60.59倍 | 2.87倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＯＢＣ | 724,100円 | +14.4% | +12.7% | 1.38% | 34.66倍 | 3.52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 |
市場注目の銘柄
チャート関連のコラム
