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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 8,849 | 9,029 | 8,829 | 8,855 | -55 | -0.6% | 256,400 |
| 2024/02/21 | 8,557 | 8,955 | 8,557 | 8,910 | +406 | +4.8% | 426,100 |
| 2024/02/20 | 8,463 | 8,615 | 8,395 | 8,504 | +37 | +0.4% | 274,200 |
| 2024/02/19 | 8,429 | 8,532 | 8,331 | 8,467 | -184 | -2.1% | 416,200 |
| 2024/02/16 | 9,030 | 9,034 | 8,594 | 8,651 | -309 | -3.4% | 563,300 |
| 2024/02/15 | 8,700 | 9,079 | 8,582 | 8,960 | +363 | +4.2% | 759,300 |
| 2024/02/14 | 8,710 | 8,740 | 8,042 | 8,597 | -617 | -6.7% | 1,345,200 |
| 2024/02/13 | 9,192 | 9,304 | 9,140 | 9,214 | +114 | +1.3% | 451,700 |
| 2024/02/09 | 8,910 | 9,257 | 8,910 | 9,100 | +271 | +3.1% | 437,900 |
| 2024/02/08 | 8,869 | 8,909 | 8,762 | 8,829 | +15 | +0.2% | 228,000 |
| 2024/02/07 | 8,714 | 8,886 | 8,661 | 8,814 | +36 | +0.4% | 274,300 |
| 2024/02/06 | 8,899 | 9,023 | 8,778 | 8,778 | -271 | -3% | 312,400 |
| 2024/02/05 | 8,901 | 9,180 | 8,863 | 9,049 | +87 | +1% | 239,000 |
| 2024/02/02 | 8,864 | 9,117 | 8,856 | 8,962 | +235 | +2.7% | 297,100 |
| 2024/02/01 | 8,857 | 8,946 | 8,672 | 8,727 | -280 | -3.1% | 279,300 |
| 2024/01/31 | 8,813 | 9,048 | 8,810 | 9,007 | +44 | +0.5% | 289,900 |
| 2024/01/30 | 8,997 | 9,080 | 8,880 | 8,963 | +252 | +2.9% | 381,700 |
| 2024/01/29 | 8,593 | 8,839 | 8,556 | 8,711 | -32 | -0.4% | 426,800 |
| 2024/01/26 | 8,550 | 8,827 | 8,501 | 8,743 | -53 | -0.6% | 507,100 |
| 2024/01/25 | 8,950 | 8,986 | 8,767 | 8,796 | -281 | -3.1% | 498,800 |
| 2024/01/24 | 9,057 | 9,174 | 8,976 | 9,077 | -6 | -0.1% | 273,100 |
| 2024/01/23 | 9,148 | 9,362 | 9,050 | 9,083 | +23 | +0.3% | 436,400 |
| 2024/01/22 | 9,254 | 9,300 | 9,031 | 9,060 | -144 | -1.6% | 383,000 |
| 2024/01/19 | 8,999 | 9,256 | 8,976 | 9,204 | +321 | +3.6% | 456,500 |
| 2024/01/18 | 9,182 | 9,221 | 8,862 | 8,883 | -355 | -3.8% | 597,200 |
| 2024/01/17 | 9,531 | 9,588 | 9,172 | 9,238 | -443 | -4.6% | 698,100 |
| 2024/01/16 | 9,874 | 9,874 | 9,652 | 9,681 | -228 | -2.3% | 394,300 |
| 2024/01/15 | 9,921 | 9,939 | 9,770 | 9,909 | -71 | -0.7% | 310,600 |
| 2024/01/12 | 9,980 | 10,080 | 9,848 | 9,980 | +243 | +2.5% | 573,600 |
| 2024/01/11 | 9,795 | 9,826 | 9,632 | 9,737 | -56 | -0.6% | 461,400 |
| 2024/01/10 | 9,430 | 9,863 | 9,413 | 9,793 | +500 | +5.4% | 673,300 |
| 2024/01/09 | 9,457 | 9,541 | 9,205 | 9,293 | +69 | +0.7% | 553,100 |
| 2024/01/05 | 9,450 | 9,496 | 9,180 | 9,224 | -259 | -2.7% | 803,600 |
| 2024/01/04 | 9,348 | 9,583 | 9,337 | 9,483 | -315 | -3.2% | 526,900 |
| 2023/12/29 | 9,749 | 9,872 | 9,706 | 9,798 | -77 | -0.8% | 344,100 |
| 2023/12/28 | 9,830 | 9,937 | 9,697 | 9,875 | +195 | +2% | 388,500 |
| 2023/12/27 | 9,657 | 9,729 | 9,537 | 9,680 | +173 | +1.8% | 475,600 |
| 2023/12/26 | 9,402 | 9,578 | 9,388 | 9,507 | +104 | +1.1% | 313,800 |
| 2023/12/25 | 9,650 | 9,812 | 9,340 | 9,403 | -97 | -1% | 447,600 |
| 2023/12/22 | 9,365 | 9,598 | 9,328 | 9,500 | +220 | +2.4% | 572,500 |
| 2023/12/21 | 8,977 | 9,324 | 8,882 | 9,280 | +25 | +0.3% | 431,400 |
| 2023/12/20 | 9,175 | 9,443 | 9,128 | 9,255 | +134 | +1.5% | 581,500 |
| 2023/12/19 | 8,751 | 9,121 | 8,698 | 9,121 | +267 | +3% | 384,100 |
| 2023/12/18 | 8,890 | 8,900 | 8,678 | 8,854 | +2 | ±0% | 269,300 |
| 2023/12/15 | 8,840 | 8,989 | 8,785 | 8,852 | +48 | +0.5% | 623,100 |
| 2023/12/14 | 8,701 | 8,866 | 8,673 | 8,804 | +343 | +4.1% | 558,900 |
| 2023/12/13 | 8,323 | 8,467 | 8,194 | 8,461 | -23 | -0.3% | 510,000 |
| 2023/12/12 | 8,791 | 8,866 | 8,465 | 8,484 | -327 | -3.7% | 502,300 |
| 2023/12/11 | 8,565 | 8,821 | 8,551 | 8,811 | +298 | +3.5% | 558,200 |
| 2023/12/08 | 8,265 | 8,530 | 8,165 | 8,513 | +248 | +3% | 747,900 |
51～
100
件表示中 / 4674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 | 799,600円 | +16.1% | +15.8% | 1.29% | 39.07倍 | 6.57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 |
| スクエニＨＤ | 615,300円 | +4.9% | +0.5% | 1.58% | 19.17倍 | 2.31倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| ＴＢＳＨＤ | 405,900円 | +6.1% | -23.6% | 1.08% | 18.12倍 | 0.76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」 |
| 日テレＨＤ | 227,300円 | +5.3% | +4.3% | 1.76% | 15.53倍 | 0.66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 |
| 東映アニメ | 257,600円 | -5.1% | -27.8% | 0.89% | 33.98倍 | 4.32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 |
市場注目の銘柄
チャート関連のコラム
