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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 8,259 | 8,362 | 8,203 | 8,245 | -14 | -0.2% | 226,700 |
| 2025/05/21 | 8,428 | 8,458 | 8,241 | 8,259 | -153 | -1.8% | 326,200 |
| 2025/05/20 | 8,419 | 8,527 | 8,373 | 8,412 | -69 | -0.8% | 273,400 |
| 2025/05/19 | 8,408 | 8,567 | 8,303 | 8,481 | +45 | +0.5% | 220,700 |
| 2025/05/16 | 8,370 | 8,460 | 8,256 | 8,436 | +46 | +0.5% | 420,800 |
| 2025/05/15 | 8,653 | 8,767 | 8,320 | 8,390 | -696 | -7.7% | 547,000 |
| 2025/05/14 | 9,100 | 9,178 | 8,945 | 9,086 | -164 | -1.8% | 275,700 |
| 2025/05/13 | 9,205 | 9,315 | 9,199 | 9,250 | +54 | +0.6% | 211,800 |
| 2025/05/12 | 9,227 | 9,349 | 9,185 | 9,196 | +29 | +0.3% | 209,000 |
| 2025/05/09 | 9,154 | 9,236 | 9,097 | 9,167 | +16 | +0.2% | 225,600 |
| 2025/05/08 | 9,060 | 9,171 | 9,017 | 9,151 | +104 | +1.1% | 196,300 |
| 2025/05/07 | 9,050 | 9,137 | 8,970 | 9,047 | +26 | +0.3% | 195,900 |
| 2025/05/02 | 8,937 | 9,120 | 8,924 | 9,021 | +84 | +0.9% | 212,000 |
| 2025/05/01 | 8,906 | 8,956 | 8,830 | 8,937 | -13 | -0.1% | 137,500 |
| 2025/04/30 | 9,029 | 9,139 | 8,910 | 8,950 | -80 | -0.9% | 252,300 |
| 2025/04/28 | 8,820 | 9,080 | 8,805 | 9,030 | +296 | +3.4% | 985,700 |
| 2025/04/25 | 8,701 | 8,864 | 8,602 | 8,734 | +31 | +0.4% | 260,900 |
| 2025/04/24 | 8,820 | 8,881 | 8,653 | 8,703 | -109 | -1.2% | 283,800 |
| 2025/04/23 | 9,080 | 9,080 | 8,765 | 8,812 | -86 | -1% | 272,500 |
| 2025/04/22 | 9,124 | 9,139 | 8,820 | 8,898 | -208 | -2.3% | 250,600 |
| 2025/04/21 | 8,899 | 9,106 | 8,796 | 9,106 | +188 | +2.1% | 193,200 |
| 2025/04/18 | 8,930 | 8,939 | 8,719 | 8,918 | +62 | +0.7% | 305,500 |
| 2025/04/17 | 8,782 | 8,923 | 8,692 | 8,856 | -76 | -0.9% | 482,400 |
| 2025/04/16 | 8,647 | 8,935 | 8,571 | 8,932 | +382 | +4.5% | 415,800 |
| 2025/04/15 | 8,529 | 8,562 | 8,451 | 8,550 | +171 | +2% | 198,800 |
| 2025/04/14 | 8,348 | 8,442 | 8,272 | 8,379 | +162 | +2% | 295,200 |
| 2025/04/11 | 8,145 | 8,217 | 7,963 | 8,217 | -131 | -1.6% | 483,900 |
| 2025/04/10 | 8,015 | 8,348 | 7,942 | 8,348 | +883 | +11.8% | 419,800 |
| 2025/04/09 | 7,597 | 7,650 | 7,286 | 7,465 | -171 | -2.2% | 323,000 |
| 2025/04/08 | 7,650 | 7,841 | 7,624 | 7,636 | +136 | +1.8% | 412,000 |
| 2025/04/07 | 7,562 | 7,801 | 7,418 | 7,500 | -512 | -6.4% | 515,100 |
| 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 |
1～
50
件表示中 / 4927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 | 824,500円 | +13.0% | +4.4% | 1.50% | 33.79倍 | 6.01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 |
| フジＨＤ | 291,300円 | +1.9% | -71.8% | 1.72% | 60.44倍 | 0.74倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 東映アニメ | 309,000円 | -12.7% | -19.5% | 1.33% | 33.08倍 | 4.12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 |
| ＯＢＣ | 762,900円 | +10.0% | +8.5% | 1.39% | 33.06倍 | 3.61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 |
| ＢＩＰＲＯＧＹ | 559,900円 | +4.0% | +9.8% | 2.14% | 18.96倍 | 3.25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 |
市場注目の銘柄
チャート関連のコラム
