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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 7,200 | 7,220 | 6,930 | 7,040 | -110 | -1.5% | 407,500 |
| 2018/09/27 | 7,220 | 7,490 | 7,120 | 7,150 | -30 | -0.4% | 374,800 |
| 2018/09/26 | 7,290 | 7,340 | 7,060 | 7,180 | -80 | -1.1% | 237,600 |
| 2018/09/25 | 7,000 | 7,320 | 6,995 | 7,260 | +305 | +4.4% | 574,200 |
| 2018/09/21 | 6,950 | 6,980 | 6,835 | 6,955 | +25 | +0.4% | 325,800 |
| 2018/09/20 | 6,990 | 7,000 | 6,805 | 6,930 | -20 | -0.3% | 325,800 |
| 2018/09/19 | 6,860 | 6,975 | 6,770 | 6,950 | +195 | +2.9% | 370,000 |
| 2018/09/18 | 6,710 | 6,785 | 6,545 | 6,755 | +105 | +1.6% | 300,800 |
| 2018/09/14 | 6,660 | 6,705 | 6,580 | 6,650 | +75 | +1.1% | 300,800 |
| 2018/09/13 | 6,485 | 6,580 | 6,465 | 6,575 | +200 | +3.1% | 284,400 |
| 2018/09/12 | 6,625 | 6,655 | 6,340 | 6,375 | -250 | -3.8% | 391,800 |
| 2018/09/11 | 6,830 | 6,830 | 6,545 | 6,625 | -205 | -3% | 318,200 |
| 2018/09/10 | 6,840 | 6,925 | 6,735 | 6,830 | +40 | +0.6% | 331,200 |
| 2018/09/07 | 6,815 | 6,890 | 6,705 | 6,790 | -90 | -1.3% | 486,200 |
| 2018/09/06 | 6,955 | 7,020 | 6,765 | 6,880 | -160 | -2.3% | 442,400 |
| 2018/09/05 | 6,940 | 7,060 | 6,875 | 7,040 | +160 | +2.3% | 435,000 |
| 2018/09/04 | 6,900 | 7,045 | 6,755 | 6,880 | +40 | +0.6% | 729,600 |
| 2018/09/03 | 6,595 | 6,885 | 6,595 | 6,840 | +230 | +3.5% | 752,000 |
| 2018/08/31 | 6,335 | 6,640 | 6,320 | 6,610 | +245 | +3.8% | 339,600 |
| 2018/08/30 | 6,335 | 6,385 | 6,260 | 6,365 | +165 | +2.7% | 305,600 |
| 2018/08/29 | 6,435 | 6,435 | 6,165 | 6,200 | -225 | -3.5% | 478,000 |
| 2018/08/28 | 6,600 | 6,650 | 6,410 | 6,425 | -130 | -2% | 362,600 |
| 2018/08/27 | 6,515 | 6,585 | 6,375 | 6,555 | +95 | +1.5% | 425,600 |
| 2018/08/24 | 6,090 | 6,475 | 6,090 | 6,460 | +375 | +6.2% | 593,800 |
| 2018/08/23 | 6,015 | 6,110 | 6,010 | 6,085 | +160 | +2.7% | 347,400 |
| 2018/08/22 | 5,945 | 6,050 | 5,885 | 5,925 | +50 | +0.9% | 470,800 |
| 2018/08/21 | 5,625 | 5,900 | 5,625 | 5,875 | +260 | +4.6% | 484,600 |
| 2018/08/20 | 5,530 | 5,715 | 5,520 | 5,615 | +50 | +0.9% | 410,400 |
| 2018/08/17 | 5,725 | 5,725 | 5,550 | 5,565 | -170 | -3% | 435,800 |
| 2018/08/16 | 5,965 | 5,970 | 5,715 | 5,735 | -285 | -4.7% | 434,600 |
| 2018/08/15 | 6,255 | 6,260 | 6,005 | 6,020 | -235 | -3.8% | 403,400 |
| 2018/08/14 | 6,195 | 6,285 | 6,155 | 6,255 | +115 | +1.9% | 303,800 |
| 2018/08/13 | 6,210 | 6,300 | 6,130 | 6,140 | -135 | -2.2% | 311,600 |
| 2018/08/10 | 6,450 | 6,530 | 6,205 | 6,275 | +10 | +0.2% | 617,200 |
| 2018/08/09 | 6,120 | 6,290 | 6,095 | 6,265 | +175 | +2.9% | 209,000 |
| 2018/08/08 | 6,100 | 6,240 | 6,080 | 6,090 | -35 | -0.6% | 328,000 |
| 2018/08/07 | 6,150 | 6,225 | 6,085 | 6,125 | -55 | -0.9% | 261,200 |
| 2018/08/06 | 6,250 | 6,280 | 6,165 | 6,180 | -95 | -1.5% | 161,600 |
| 2018/08/03 | 6,285 | 6,385 | 6,260 | 6,275 | +45 | +0.7% | 195,000 |
| 2018/08/02 | 6,280 | 6,390 | 6,225 | 6,230 | -30 | -0.5% | 270,400 |
| 2018/08/01 | 6,300 | 6,400 | 6,240 | 6,260 | -30 | -0.5% | 228,200 |
| 2018/07/31 | 6,280 | 6,320 | 6,180 | 6,290 | -110 | -1.7% | 370,000 |
| 2018/07/30 | 6,610 | 6,610 | 6,340 | 6,400 | -215 | -3.3% | 266,200 |
| 2018/07/27 | 6,610 | 6,635 | 6,505 | 6,615 | +45 | +0.7% | 160,400 |
| 2018/07/26 | 6,510 | 6,650 | 6,385 | 6,570 | +65 | +1% | 406,000 |
| 2018/07/25 | 6,800 | 6,800 | 6,480 | 6,505 | -295 | -4.3% | 489,600 |
| 2018/07/24 | 6,825 | 6,845 | 6,635 | 6,800 | -110 | -1.6% | 390,600 |
| 2018/07/23 | 6,975 | 7,055 | 6,885 | 6,910 | +10 | +0.1% | 358,200 |
| 2018/07/20 | 6,855 | 6,970 | 6,770 | 6,900 | -30 | -0.4% | 343,400 |
| 2018/07/19 | 6,880 | 7,155 | 6,865 | 6,930 | +75 | +1.1% | 484,200 |
1501～
1550
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
