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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 7,630 | 7,934 | 7,586 | 7,868 | +303 | +4% | 474,800 |
| 2024/11/21 | 7,676 | 7,716 | 7,440 | 7,565 | -73 | -1% | 443,000 |
| 2024/11/20 | 7,712 | 7,772 | 7,470 | 7,638 | +226 | +3% | 831,500 |
| 2024/11/19 | 7,061 | 7,456 | 7,037 | 7,412 | +551 | +8% | 988,800 |
| 2024/11/18 | 6,798 | 6,919 | 6,728 | 6,861 | -97 | -1.4% | 808,600 |
| 2024/11/15 | 6,990 | 7,087 | 6,812 | 6,958 | -85 | -1.2% | 865,700 |
| 2024/11/14 | 7,420 | 7,423 | 7,008 | 7,043 | -514 | -6.8% | 1,117,200 |
| 2024/11/13 | 7,928 | 8,010 | 7,331 | 7,557 | -1,075 | -12.5% | 1,753,000 |
| 2024/11/12 | 8,962 | 9,012 | 8,632 | 8,632 | -218 | -2.5% | 514,800 |
| 2024/11/11 | 8,920 | 8,988 | 8,819 | 8,850 | -4 | ±0% | 288,900 |
| 2024/11/08 | 8,894 | 9,079 | 8,815 | 8,854 | +71 | +0.8% | 299,000 |
| 2024/11/07 | 8,728 | 8,908 | 8,611 | 8,783 | -203 | -2.3% | 361,700 |
| 2024/11/06 | 9,155 | 9,159 | 8,930 | 8,986 | -115 | -1.3% | 288,500 |
| 2024/11/05 | 8,827 | 9,101 | 8,723 | 9,101 | +305 | +3.5% | 230,700 |
| 2024/11/01 | 8,933 | 8,972 | 8,739 | 8,796 | -431 | -4.7% | 231,100 |
| 2024/10/31 | 9,210 | 9,300 | 9,138 | 9,227 | +36 | +0.4% | 298,600 |
| 2024/10/30 | 9,100 | 9,240 | 8,894 | 9,191 | +241 | +2.7% | 380,800 |
| 2024/10/29 | 8,750 | 8,959 | 8,701 | 8,950 | +303 | +3.5% | 364,900 |
| 2024/10/28 | 8,418 | 8,742 | 8,418 | 8,647 | +308 | +3.7% | 351,000 |
| 2024/10/25 | 8,260 | 8,464 | 8,110 | 8,339 | -211 | -2.5% | 546,000 |
| 2024/10/24 | 8,470 | 8,613 | 8,407 | 8,550 | -70 | -0.8% | 227,200 |
| 2024/10/23 | 8,819 | 8,824 | 8,546 | 8,620 | -153 | -1.7% | 230,900 |
| 2024/10/22 | 9,133 | 9,133 | 8,773 | 8,773 | -398 | -4.3% | 327,300 |
| 2024/10/21 | 9,280 | 9,284 | 9,078 | 9,171 | +41 | +0.4% | 248,100 |
| 2024/10/18 | 9,246 | 9,438 | 9,122 | 9,130 | -16 | -0.2% | 190,900 |
| 2024/10/17 | 9,360 | 9,379 | 9,105 | 9,146 | -170 | -1.8% | 222,400 |
| 2024/10/16 | 9,499 | 9,576 | 9,271 | 9,316 | -301 | -3.1% | 280,200 |
| 2024/10/15 | 9,507 | 9,678 | 9,433 | 9,617 | +260 | +2.8% | 429,300 |
| 2024/10/11 | 9,186 | 9,499 | 9,142 | 9,357 | +313 | +3.5% | 406,700 |
| 2024/10/10 | 9,107 | 9,230 | 9,042 | 9,044 | -63 | -0.7% | 174,900 |
| 2024/10/09 | 9,180 | 9,241 | 9,081 | 9,107 | +22 | +0.2% | 177,700 |
| 2024/10/08 | 9,228 | 9,283 | 9,010 | 9,085 | -245 | -2.6% | 366,200 |
| 2024/10/07 | 9,150 | 9,493 | 9,150 | 9,330 | +263 | +2.9% | 364,700 |
| 2024/10/04 | 8,790 | 9,154 | 8,790 | 9,067 | +299 | +3.4% | 308,500 |
| 2024/10/03 | 8,720 | 8,805 | 8,623 | 8,768 | +295 | +3.5% | 286,700 |
| 2024/10/02 | 8,540 | 8,620 | 8,379 | 8,473 | -156 | -1.8% | 279,100 |
| 2024/10/01 | 8,661 | 8,748 | 8,480 | 8,629 | -171 | -1.9% | 361,900 |
| 2024/09/30 | 8,900 | 9,039 | 8,792 | 8,800 | -354 | -3.9% | 259,500 |
| 2024/09/27 | 9,120 | 9,307 | 9,065 | 9,154 | -195 | -2.1% | 358,300 |
| 2024/09/26 | 9,134 | 9,349 | 9,099 | 9,349 | +252 | +2.8% | 274,600 |
| 2024/09/25 | 9,130 | 9,203 | 9,016 | 9,097 | -120 | -1.3% | 227,200 |
| 2024/09/24 | 9,258 | 9,318 | 9,174 | 9,217 | -62 | -0.7% | 385,000 |
| 2024/09/20 | 9,300 | 9,351 | 9,230 | 9,279 | +56 | +0.6% | 324,800 |
| 2024/09/19 | 9,180 | 9,296 | 9,066 | 9,223 | +236 | +2.6% | 251,400 |
| 2024/09/18 | 9,255 | 9,307 | 8,854 | 8,987 | -130 | -1.4% | 246,200 |
| 2024/09/17 | 9,007 | 9,172 | 8,867 | 9,117 | +253 | +2.9% | 363,300 |
| 2024/09/13 | 9,107 | 9,152 | 8,811 | 8,864 | -202 | -2.2% | 267,800 |
| 2024/09/12 | 8,876 | 9,119 | 8,876 | 9,066 | +246 | +2.8% | 228,800 |
| 2024/09/11 | 8,788 | 8,967 | 8,698 | 8,820 | -13 | -0.1% | 281,100 |
| 2024/09/10 | 8,743 | 8,887 | 8,680 | 8,833 | +108 | +1.2% | 166,200 |
1～
50
件表示中 / 4809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 | 786,800円 | +13.0% | +4.4% | 1.58% | 32.24倍 | 5.80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 |
| 日テレＨＤ | 232,500円 | +4.4% | -3.0% | 1.72% | 16.65倍 | 0.61倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＫＡＤＯＫＡＷＡ | 429,100円 | +5.3% | -19.9% | 0.70% | 64.11倍 | 3.03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 |
| コーエーテクモ | 164,100円 | +6.4% | -12.6% | 2.93% | 17.28倍 | 3.03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 |
| ＩＩＪ | 292,600円 | +13.0% | +5.8% | 1.20% | 25.13倍 | 3.96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 |
市場注目の銘柄
チャート関連のコラム
