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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 7,916 | 7,937 | 7,751 | 7,874 | +33 | +0.4% | 276,600 |
| 2025/01/20 | 7,710 | 7,945 | 7,695 | 7,841 | +191 | +2.5% | 243,900 |
| 2025/01/17 | 7,704 | 7,732 | 7,600 | 7,650 | -33 | -0.4% | 258,200 |
| 2025/01/16 | 7,780 | 7,859 | 7,639 | 7,683 | +137 | +1.8% | 223,500 |
| 2025/01/15 | 7,590 | 7,697 | 7,510 | 7,546 | -44 | -0.6% | 201,700 |
| 2025/01/14 | 7,621 | 7,690 | 7,501 | 7,590 | -181 | -2.3% | 256,200 |
| 2025/01/10 | 7,790 | 7,878 | 7,688 | 7,771 | +26 | +0.3% | 305,200 |
| 2025/01/09 | 7,652 | 7,780 | 7,601 | 7,745 | +93 | +1.2% | 245,300 |
| 2025/01/08 | 7,505 | 7,725 | 7,467 | 7,652 | +38 | +0.5% | 556,200 |
| 2025/01/07 | 7,819 | 7,826 | 7,600 | 7,614 | -94 | -1.2% | 400,200 |
| 2025/01/06 | 8,021 | 8,075 | 7,708 | 7,708 | -263 | -3.3% | 279,800 |
| 2024/12/30 | 8,003 | 8,059 | 7,946 | 7,971 | -32 | -0.4% | 150,800 |
| 2024/12/27 | 7,896 | 8,110 | 7,896 | 8,003 | +65 | +0.8% | 176,600 |
| 2024/12/26 | 7,900 | 7,978 | 7,830 | 7,938 | -4 | -0.1% | 189,300 |
| 2024/12/25 | 8,078 | 8,106 | 7,853 | 7,942 | -107 | -1.3% | 125,800 |
| 2024/12/24 | 8,146 | 8,200 | 8,002 | 8,049 | -131 | -1.6% | 146,400 |
| 2024/12/23 | 8,082 | 8,258 | 8,058 | 8,180 | +199 | +2.5% | 214,700 |
| 2024/12/20 | 7,950 | 8,160 | 7,860 | 7,981 | -34 | -0.4% | 274,800 |
| 2024/12/19 | 7,944 | 8,091 | 7,916 | 8,015 | -153 | -1.9% | 418,200 |
| 2024/12/18 | 8,210 | 8,255 | 8,130 | 8,168 | -342 | -4% | 392,000 |
| 2024/12/17 | 8,440 | 8,582 | 8,396 | 8,510 | +15 | +0.2% | 215,400 |
| 2024/12/16 | 8,601 | 8,651 | 8,463 | 8,495 | -115 | -1.3% | 208,200 |
| 2024/12/13 | 8,587 | 8,734 | 8,574 | 8,610 | -40 | -0.5% | 248,100 |
| 2024/12/12 | 8,730 | 8,770 | 8,601 | 8,650 | +120 | +1.4% | 280,700 |
| 2024/12/11 | 8,538 | 8,573 | 8,460 | 8,530 | -9 | -0.1% | 189,000 |
| 2024/12/10 | 8,631 | 8,658 | 8,514 | 8,539 | -93 | -1.1% | 163,900 |
| 2024/12/09 | 8,350 | 8,660 | 8,300 | 8,632 | +369 | +4.5% | 344,400 |
| 2024/12/06 | 8,360 | 8,393 | 8,188 | 8,263 | -131 | -1.6% | 227,600 |
| 2024/12/05 | 8,311 | 8,470 | 8,275 | 8,394 | +83 | +1% | 357,900 |
| 2024/12/04 | 8,200 | 8,337 | 8,150 | 8,311 | +198 | +2.4% | 389,900 |
| 2024/12/03 | 7,901 | 8,142 | 7,830 | 8,113 | +187 | +2.4% | 385,100 |
| 2024/12/02 | 7,895 | 8,035 | 7,866 | 7,926 | +41 | +0.5% | 246,300 |
| 2024/11/29 | 7,985 | 8,024 | 7,885 | 7,885 | -174 | -2.2% | 198,800 |
| 2024/11/28 | 8,118 | 8,246 | 8,002 | 8,059 | +21 | +0.3% | 322,200 |
| 2024/11/27 | 7,772 | 8,053 | 7,703 | 8,038 | +194 | +2.5% | 386,700 |
| 2024/11/26 | 7,859 | 7,995 | 7,633 | 7,844 | -19 | -0.2% | 415,900 |
| 2024/11/25 | 8,088 | 8,200 | 7,863 | 7,863 | -5 | -0.1% | 776,600 |
| 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 |
51～
100
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
