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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 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 |
| 2024/09/09 | 8,600 | 8,766 | 8,494 | 8,725 | -151 | -1.7% | 258,600 |
| 2024/09/06 | 9,100 | 9,113 | 8,788 | 8,876 | -94 | -1% | 209,700 |
| 2024/09/05 | 8,970 | 9,172 | 8,928 | 8,970 | -95 | -1% | 214,500 |
| 2024/09/04 | 8,948 | 9,265 | 8,948 | 9,065 | -100 | -1.1% | 246,800 |
| 2024/09/03 | 8,868 | 9,197 | 8,812 | 9,165 | +162 | +1.8% | 271,300 |
| 2024/09/02 | 9,183 | 9,250 | 8,980 | 9,003 | -140 | -1.5% | 315,900 |
| 2024/08/30 | 9,201 | 9,374 | 9,085 | 9,143 | -208 | -2.2% | 458,200 |
| 2024/08/29 | 9,205 | 9,484 | 9,164 | 9,351 | -49 | -0.5% | 210,700 |
| 2024/08/28 | 9,484 | 9,491 | 9,321 | 9,400 | -9 | -0.1% | 202,500 |
| 2024/08/27 | 9,413 | 9,483 | 9,289 | 9,409 | +14 | +0.1% | 237,600 |
| 2024/08/26 | 9,523 | 9,574 | 9,281 | 9,395 | -28 | -0.3% | 419,300 |
| 2024/08/23 | 9,190 | 9,468 | 9,185 | 9,423 | +205 | +2.2% | 473,800 |
| 2024/08/22 | 8,853 | 9,300 | 8,827 | 9,218 | +581 | +6.7% | 583,900 |
| 2024/08/21 | 8,675 | 8,863 | 8,577 | 8,637 | -94 | -1.1% | 359,400 |
| 2024/08/20 | 8,238 | 8,747 | 8,210 | 8,731 | +693 | +8.6% | 412,100 |
| 2024/08/19 | 8,180 | 8,374 | 7,981 | 8,038 | -260 | -3.1% | 350,400 |
| 2024/08/16 | 7,949 | 8,298 | 7,873 | 8,298 | +475 | +6.1% | 424,800 |
| 2024/08/15 | 8,139 | 8,150 | 7,820 | 7,823 | -326 | -4% | 331,400 |
| 2024/08/14 | 8,030 | 8,149 | 7,837 | 8,149 | +108 | +1.3% | 359,300 |
| 2024/08/13 | 7,712 | 8,071 | 7,582 | 8,041 | +316 | +4.1% | 541,800 |
| 2024/08/09 | 8,147 | 8,147 | 7,551 | 7,725 | -675 | -8% | 775,900 |
| 2024/08/08 | 8,290 | 8,452 | 8,191 | 8,400 | +109 | +1.3% | 478,300 |
| 2024/08/07 | 8,249 | 8,465 | 8,129 | 8,291 | +104 | +1.3% | 370,300 |
| 2024/08/06 | 8,087 | 8,228 | 7,825 | 8,187 | +776 | +10.5% | 328,700 |
| 2024/08/05 | 7,706 | 7,913 | 7,291 | 7,411 | -224 | -2.9% | 660,900 |
| 2024/08/02 | 8,040 | 8,069 | 7,620 | 7,635 | -654 | -7.9% | 399,200 |
| 2024/08/01 | 8,469 | 8,500 | 8,154 | 8,289 | -180 | -2.1% | 219,000 |
| 2024/07/31 | 8,406 | 8,506 | 8,207 | 8,469 | +47 | +0.6% | 239,800 |
| 2024/07/30 | 8,526 | 8,538 | 8,322 | 8,422 | -320 | -3.7% | 387,000 |
| 2024/07/29 | 8,500 | 8,749 | 8,407 | 8,742 | +331 | +3.9% | 207,700 |
| 2024/07/26 | 8,362 | 8,612 | 8,362 | 8,411 | +13 | +0.2% | 260,600 |
| 2024/07/25 | 8,560 | 8,567 | 8,320 | 8,398 | -277 | -3.2% | 245,100 |
| 2024/07/24 | 8,740 | 8,830 | 8,672 | 8,675 | -110 | -1.3% | 167,500 |
| 2024/07/23 | 8,710 | 8,860 | 8,686 | 8,785 | +41 | +0.5% | 139,900 |
| 2024/07/22 | 9,071 | 9,071 | 8,744 | 8,744 | -327 | -3.6% | 155,000 |
| 2024/07/19 | 8,930 | 9,135 | 8,930 | 9,071 | +159 | +1.8% | 230,300 |
| 2024/07/18 | 9,160 | 9,250 | 8,888 | 8,912 | -319 | -3.5% | 231,900 |
| 2024/07/17 | 9,174 | 9,298 | 9,060 | 9,231 | +57 | +0.6% | 262,600 |
| 2024/07/16 | 9,268 | 9,310 | 9,040 | 9,174 | +54 | +0.6% | 329,400 |
| 2024/07/12 | 9,006 | 9,335 | 8,986 | 9,120 | +172 | +1.9% | 454,200 |
| 2024/07/11 | 9,000 | 9,000 | 8,813 | 8,948 | -65 | -0.7% | 261,400 |
| 2024/07/10 | 9,011 | 9,013 | 8,816 | 9,013 | -89 | -1% | 448,300 |
| 2024/07/09 | 9,119 | 9,215 | 9,054 | 9,102 | -7 | -0.1% | 272,200 |
| 2024/07/08 | 9,119 | 9,322 | 9,004 | 9,109 | +6 | +0.1% | 323,400 |
| 2024/07/05 | 8,990 | 9,190 | 8,953 | 9,103 | +53 | +0.6% | 236,300 |
| 2024/07/04 | 9,089 | 9,130 | 8,995 | 9,050 | +104 | +1.2% | 364,300 |
| 2024/07/03 | 8,600 | 8,952 | 8,494 | 8,946 | +382 | +4.5% | 365,800 |
| 2024/07/02 | 8,373 | 8,615 | 8,357 | 8,564 | +146 | +1.7% | 310,700 |
51～
100
件表示中 / 4811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 | 787,100円 | +13.0% | +4.4% | 1.58% | 32.25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 |
| ＫＡＤＯＫＡＷＡ | 437,500円 | +5.3% | -19.9% | 0.69% | 65.37倍 | 3.09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 |
| ＴＢＳＨＤ | 363,000円 | +1.4% | -5.6% | 1.49% | 15.47倍 | 0.57倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| コーエーテクモ | 170,700円 | +6.4% | -12.6% | 2.81% | 17.97倍 | 3.16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 | 295,700円 | +13.0% | +5.8% | 1.18% | 25.40倍 | 4.00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
