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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 9,020 | 9,185 | 8,991 | 9,101 | +270 | +3.1% | 757,200 |
| 2024/06/26 | 8,720 | 8,831 | 8,652 | 8,831 | +186 | +2.2% | 351,700 |
| 2024/06/25 | 8,450 | 8,677 | 8,400 | 8,645 | +164 | +1.9% | 329,100 |
| 2024/06/24 | 8,403 | 8,553 | 8,356 | 8,481 | +11 | +0.1% | 352,100 |
| 2024/06/21 | 8,393 | 8,529 | 8,390 | 8,470 | +227 | +2.8% | 562,600 |
| 2024/06/20 | 8,206 | 8,309 | 8,116 | 8,243 | -36 | -0.4% | 249,500 |
| 2024/06/19 | 8,246 | 8,411 | 8,171 | 8,279 | +82 | +1% | 522,700 |
| 2024/06/18 | 8,173 | 8,300 | 8,140 | 8,197 | +171 | +2.1% | 633,900 |
| 2024/06/17 | 8,026 | 8,139 | 7,915 | 8,026 | +150 | +1.9% | 609,500 |
| 2024/06/14 | 7,598 | 7,888 | 7,545 | 7,876 | +323 | +4.3% | 552,900 |
| 2024/06/13 | 7,268 | 7,697 | 7,260 | 7,553 | +543 | +7.7% | 602,800 |
| 2024/06/12 | 7,120 | 7,135 | 7,002 | 7,010 | -194 | -2.7% | 209,400 |
| 2024/06/11 | 7,159 | 7,255 | 7,070 | 7,204 | +38 | +0.5% | 258,000 |
| 2024/06/10 | 7,271 | 7,338 | 7,157 | 7,166 | -255 | -3.4% | 294,900 |
| 2024/06/07 | 7,207 | 7,428 | 7,206 | 7,421 | +214 | +3% | 238,300 |
| 2024/06/06 | 7,532 | 7,551 | 7,200 | 7,207 | -175 | -2.4% | 428,600 |
| 2024/06/05 | 7,412 | 7,509 | 7,363 | 7,382 | -128 | -1.7% | 338,000 |
| 2024/06/04 | 7,109 | 7,588 | 7,092 | 7,510 | +397 | +5.6% | 633,100 |
| 2024/06/03 | 6,786 | 7,119 | 6,705 | 7,113 | +334 | +4.9% | 591,200 |
| 2024/05/31 | 6,779 | 6,860 | 6,624 | 6,779 | +7 | +0.1% | 899,200 |
| 2024/05/30 | 6,783 | 6,840 | 6,675 | 6,772 | -361 | -5.1% | 601,900 |
| 2024/05/29 | 7,302 | 7,358 | 7,105 | 7,133 | -169 | -2.3% | 336,500 |
| 2024/05/28 | 7,248 | 7,376 | 7,210 | 7,302 | +134 | +1.9% | 272,300 |
| 2024/05/27 | 7,310 | 7,316 | 7,140 | 7,168 | -186 | -2.5% | 285,800 |
| 2024/05/24 | 7,353 | 7,502 | 7,270 | 7,354 | -149 | -2% | 310,400 |
| 2024/05/23 | 7,700 | 7,740 | 7,460 | 7,503 | -344 | -4.4% | 337,400 |
| 2024/05/22 | 7,878 | 7,913 | 7,760 | 7,847 | -66 | -0.8% | 247,400 |
| 2024/05/21 | 8,100 | 8,132 | 7,906 | 7,913 | -15 | -0.2% | 323,500 |
| 2024/05/20 | 7,900 | 8,010 | 7,873 | 7,928 | +55 | +0.7% | 227,400 |
| 2024/05/17 | 7,965 | 8,042 | 7,840 | 7,873 | -256 | -3.1% | 284,200 |
| 2024/05/16 | 8,000 | 8,189 | 7,951 | 8,129 | +376 | +4.8% | 341,800 |
| 2024/05/15 | 7,909 | 8,026 | 7,745 | 7,753 | -153 | -1.9% | 184,100 |
| 2024/05/14 | 8,000 | 8,000 | 7,652 | 7,906 | +25 | +0.3% | 531,500 |
| 2024/05/13 | 8,567 | 8,570 | 7,844 | 7,881 | +64 | +0.8% | 697,500 |
| 2024/05/10 | 8,021 | 8,051 | 7,768 | 7,817 | -179 | -2.2% | 448,900 |
| 2024/05/09 | 7,901 | 8,053 | 7,846 | 7,996 | +150 | +1.9% | 425,900 |
| 2024/05/08 | 7,760 | 8,090 | 7,741 | 7,846 | +114 | +1.5% | 718,200 |
| 2024/05/07 | 7,500 | 7,790 | 7,500 | 7,732 | +482 | +6.6% | 572,400 |
| 2024/05/02 | 7,238 | 7,305 | 7,201 | 7,250 | -69 | -0.9% | 289,600 |
| 2024/05/01 | 7,251 | 7,396 | 7,251 | 7,319 | -13 | -0.2% | 228,000 |
| 2024/04/30 | 7,350 | 7,451 | 7,280 | 7,332 | +156 | +2.2% | 417,900 |
| 2024/04/26 | 7,200 | 7,273 | 7,001 | 7,176 | -75 | -1% | 1,218,300 |
| 2024/04/25 | 7,447 | 7,468 | 7,251 | 7,251 | -251 | -3.3% | 326,000 |
| 2024/04/24 | 7,545 | 7,600 | 7,447 | 7,502 | +102 | +1.4% | 516,000 |
| 2024/04/23 | 7,711 | 7,773 | 7,327 | 7,400 | -212 | -2.8% | 510,800 |
| 2024/04/22 | 7,314 | 7,656 | 7,314 | 7,612 | +299 | +4.1% | 367,700 |
| 2024/04/19 | 7,580 | 7,641 | 7,250 | 7,313 | -557 | -7.1% | 636,700 |
| 2024/04/18 | 7,800 | 8,011 | 7,709 | 7,870 | -1 | ±0% | 436,100 |
| 2024/04/17 | 7,969 | 7,998 | 7,781 | 7,871 | -164 | -2% | 555,100 |
| 2024/04/16 | 7,876 | 8,086 | 7,787 | 8,035 | +107 | +1.3% | 478,000 |
101～
150
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
