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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
101～
150
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
