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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 6,885 | 6,935 | 6,775 | 6,855 | +10 | +0.1% | 372,600 |
| 2018/07/17 | 6,945 | 6,945 | 6,715 | 6,845 | -35 | -0.5% | 343,400 |
| 2018/07/13 | 6,800 | 6,910 | 6,760 | 6,880 | +135 | +2% | 423,000 |
| 2018/07/12 | 6,675 | 6,845 | 6,645 | 6,745 | +5 | +0.1% | 441,000 |
| 2018/07/11 | 6,530 | 6,775 | 6,490 | 6,740 | +115 | +1.7% | 300,800 |
| 2018/07/10 | 6,675 | 6,820 | 6,560 | 6,625 | -10 | -0.2% | 413,800 |
| 2018/07/09 | 6,340 | 6,660 | 6,310 | 6,635 | +260 | +4.1% | 265,400 |
| 2018/07/06 | 6,470 | 6,470 | 6,170 | 6,375 | -120 | -1.8% | 474,400 |
| 2018/07/05 | 6,600 | 6,720 | 6,460 | 6,495 | -160 | -2.4% | 306,600 |
| 2018/07/04 | 6,520 | 6,665 | 6,405 | 6,655 | +185 | +2.9% | 484,400 |
| 2018/07/03 | 6,320 | 6,505 | 6,310 | 6,470 | +155 | +2.5% | 498,600 |
| 2018/07/02 | 6,405 | 6,515 | 6,300 | 6,315 | -75 | -1.2% | 254,800 |
| 2018/06/29 | 6,330 | 6,390 | 6,215 | 6,390 | +115 | +1.8% | 229,800 |
| 2018/06/28 | 6,395 | 6,430 | 6,210 | 6,275 | -100 | -1.6% | 325,600 |
| 2018/06/27 | 6,375 | 6,460 | 6,280 | 6,375 | +95 | +1.5% | 432,600 |
| 2018/06/26 | 6,505 | 6,600 | 6,210 | 6,280 | -465 | -6.9% | 729,600 |
| 2018/06/25 | 6,625 | 6,780 | 6,550 | 6,745 | +165 | +2.5% | 581,600 |
| 2018/06/22 | 6,400 | 6,610 | 6,365 | 6,580 | +315 | +5% | 587,200 |
| 2018/06/21 | 6,160 | 6,375 | 6,130 | 6,265 | +255 | +4.2% | 524,400 |
| 2018/06/20 | 6,235 | 6,330 | 5,950 | 6,010 | -225 | -3.6% | 616,600 |
| 2018/06/19 | 6,250 | 6,360 | 6,165 | 6,235 | +90 | +1.5% | 823,800 |
| 2018/06/18 | 6,025 | 6,265 | 6,015 | 6,145 | +220 | +3.7% | 713,200 |
| 2018/06/15 | 5,865 | 5,990 | 5,835 | 5,925 | +160 | +2.8% | 494,600 |
| 2018/06/14 | 5,825 | 5,855 | 5,740 | 5,765 | -80 | -1.4% | 178,600 |
| 2018/06/13 | 5,745 | 5,845 | 5,740 | 5,845 | +140 | +2.5% | 323,800 |
| 2018/06/12 | 5,600 | 5,720 | 5,560 | 5,705 | +155 | +2.8% | 264,200 |
| 2018/06/11 | 5,525 | 5,575 | 5,460 | 5,550 | +50 | +0.9% | 182,400 |
| 2018/06/08 | 5,365 | 5,545 | 5,365 | 5,500 | +95 | +1.8% | 277,000 |
| 2018/06/07 | 5,495 | 5,505 | 5,350 | 5,405 | -15 | -0.3% | 367,200 |
| 2018/06/06 | 5,675 | 5,695 | 5,410 | 5,420 | -300 | -5.2% | 434,000 |
| 2018/06/05 | 5,690 | 5,825 | 5,665 | 5,720 | +30 | +0.5% | 325,600 |
| 2018/06/04 | 5,750 | 5,750 | 5,635 | 5,690 | +70 | +1.2% | 266,600 |
| 2018/06/01 | 5,645 | 5,720 | 5,580 | 5,620 | -190 | -3.3% | 554,600 |
| 2018/05/31 | 5,815 | 5,840 | 5,735 | 5,810 | +85 | +1.5% | 246,200 |
| 2018/05/30 | 5,790 | 5,870 | 5,700 | 5,725 | -150 | -2.6% | 289,800 |
| 2018/05/29 | 5,935 | 5,970 | 5,840 | 5,875 | -110 | -1.8% | 225,800 |
| 2018/05/28 | 5,990 | 6,055 | 5,915 | 5,985 | -30 | -0.5% | 203,000 |
| 2018/05/25 | 5,925 | 6,040 | 5,705 | 6,015 | +120 | +2% | 592,400 |
| 2018/05/24 | 5,895 | 5,975 | 5,855 | 5,895 | +40 | +0.7% | 289,200 |
| 2018/05/23 | 5,785 | 5,940 | 5,740 | 5,855 | +85 | +1.5% | 353,600 |
| 2018/05/22 | 5,660 | 5,810 | 5,605 | 5,770 | +155 | +2.8% | 373,400 |
| 2018/05/21 | 5,615 | 5,635 | 5,555 | 5,615 | ±0 | ±0% | 257,200 |
| 2018/05/18 | 5,600 | 5,620 | 5,530 | 5,615 | +15 | +0.3% | 163,800 |
| 2018/05/17 | 5,610 | 5,635 | 5,540 | 5,600 | +25 | +0.4% | 220,600 |
| 2018/05/16 | 5,585 | 5,625 | 5,465 | 5,575 | +40 | +0.7% | 302,000 |
| 2018/05/15 | 5,615 | 5,635 | 5,510 | 5,535 | -70 | -1.2% | 271,000 |
| 2018/05/14 | 5,725 | 5,800 | 5,545 | 5,605 | -25 | -0.4% | 287,800 |
| 2018/05/11 | 5,575 | 5,645 | 5,295 | 5,630 | -100 | -1.7% | 509,400 |
| 2018/05/10 | 5,685 | 5,740 | 5,575 | 5,730 | ±0 | ±0% | 252,400 |
| 2018/05/09 | 5,580 | 5,765 | 5,570 | 5,730 | +130 | +2.3% | 303,400 |
1551～
1600
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
