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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,615 | 5,735 | 5,590 | 5,600 | +25 | +0.4% | 517,800 |
| 2018/05/07 | 5,550 | 5,590 | 5,435 | 5,575 | +55 | +1% | 220,400 |
| 2018/05/02 | 5,490 | 5,520 | 5,355 | 5,520 | +55 | +1% | 239,000 |
| 2018/05/01 | 5,420 | 5,495 | 5,400 | 5,465 | +40 | +0.7% | 261,800 |
| 2018/04/27 | 5,405 | 5,480 | 5,380 | 5,425 | +20 | +0.4% | 267,200 |
| 2018/04/26 | 5,340 | 5,455 | 5,230 | 5,405 | +40 | +0.7% | 697,200 |
| 2018/04/25 | 5,280 | 5,505 | 5,280 | 5,365 | +110 | +2.1% | 433,400 |
| 2018/04/24 | 5,440 | 5,450 | 5,105 | 5,255 | -170 | -3.1% | 529,600 |
| 2018/04/23 | 5,340 | 5,440 | 5,285 | 5,425 | +150 | +2.8% | 258,400 |
| 2018/04/20 | 5,195 | 5,300 | 5,130 | 5,275 | ±0 | ±0% | 246,200 |
| 2018/04/19 | 5,335 | 5,340 | 5,215 | 5,275 | -20 | -0.4% | 254,000 |
| 2018/04/18 | 5,125 | 5,315 | 5,125 | 5,295 | +150 | +2.9% | 314,000 |
| 2018/04/17 | 5,115 | 5,190 | 5,075 | 5,145 | +40 | +0.8% | 286,800 |
| 2018/04/16 | 4,990 | 5,115 | 4,980 | 5,105 | +115 | +2.3% | 244,600 |
| 2018/04/13 | 5,095 | 5,120 | 4,960 | 4,990 | -55 | -1.1% | 280,400 |
| 2018/04/12 | 5,075 | 5,175 | 5,030 | 5,045 | +20 | +0.4% | 371,600 |
| 2018/04/11 | 5,400 | 5,405 | 5,000 | 5,025 | -450 | -8.2% | 735,400 |
| 2018/04/10 | 5,500 | 5,595 | 5,430 | 5,475 | +50 | +0.9% | 490,200 |
| 2018/04/09 | 5,290 | 5,455 | 5,280 | 5,425 | +115 | +2.2% | 330,800 |
| 2018/04/06 | 5,190 | 5,360 | 5,180 | 5,310 | +185 | +3.6% | 269,400 |
| 2018/04/05 | 5,200 | 5,240 | 5,120 | 5,125 | -95 | -1.8% | 345,400 |
| 2018/04/04 | 5,265 | 5,330 | 5,190 | 5,220 | -60 | -1.1% | 303,800 |
| 2018/04/03 | 5,215 | 5,400 | 5,195 | 5,280 | -20 | -0.4% | 345,400 |
| 2018/04/02 | 5,295 | 5,345 | 5,270 | 5,300 | +10 | +0.2% | 251,400 |
| 2018/03/30 | 5,195 | 5,320 | 5,195 | 5,290 | +120 | +2.3% | 379,800 |
| 2018/03/29 | 5,090 | 5,205 | 5,030 | 5,170 | +135 | +2.7% | 318,800 |
| 2018/03/28 | 5,040 | 5,070 | 4,985 | 5,035 | -5 | -0.1% | 172,800 |
| 2018/03/27 | 5,045 | 5,100 | 4,965 | 5,040 | +85 | +1.7% | 323,800 |
| 2018/03/26 | 5,005 | 5,015 | 4,895 | 4,955 | -120 | -2.4% | 486,800 |
| 2018/03/23 | 5,140 | 5,175 | 4,995 | 5,075 | -290 | -5.4% | 542,600 |
| 2018/03/22 | 5,135 | 5,385 | 5,090 | 5,365 | +215 | +4.2% | 567,800 |
| 2018/03/20 | 5,230 | 5,255 | 5,110 | 5,150 | -125 | -2.4% | 448,400 |
| 2018/03/19 | 5,325 | 5,390 | 5,245 | 5,275 | -125 | -2.3% | 553,600 |
| 2018/03/16 | 5,485 | 5,520 | 5,360 | 5,400 | -140 | -2.5% | 537,000 |
| 2018/03/15 | 5,500 | 5,590 | 5,425 | 5,540 | +80 | +1.5% | 380,200 |
| 2018/03/14 | 5,365 | 5,460 | 5,335 | 5,460 | +35 | +0.6% | 254,000 |
| 2018/03/13 | 5,225 | 5,425 | 5,215 | 5,425 | +200 | +3.8% | 562,800 |
| 2018/03/12 | 5,125 | 5,225 | 5,105 | 5,225 | +215 | +4.3% | 396,200 |
| 2018/03/09 | 5,045 | 5,120 | 4,950 | 5,010 | +15 | +0.3% | 392,000 |
| 2018/03/08 | 4,750 | 4,995 | 4,650 | 4,995 | +280 | +5.9% | 661,400 |
| 2018/03/07 | 4,580 | 4,730 | 4,545 | 4,715 | +170 | +3.7% | 440,000 |
| 2018/03/06 | 4,445 | 4,565 | 4,430 | 4,545 | +195 | +4.5% | 308,000 |
| 2018/03/05 | 4,460 | 4,470 | 4,290 | 4,350 | -140 | -3.1% | 371,600 |
| 2018/03/02 | 4,410 | 4,520 | 4,405 | 4,490 | -10 | -0.2% | 257,400 |
| 2018/03/01 | 4,460 | 4,530 | 4,410 | 4,500 | +15 | +0.3% | 207,000 |
| 2018/02/28 | 4,505 | 4,555 | 4,480 | 4,485 | -20 | -0.4% | 214,600 |
| 2018/02/27 | 4,550 | 4,550 | 4,435 | 4,505 | ±0 | ±0% | 254,800 |
| 2018/02/26 | 4,525 | 4,560 | 4,475 | 4,505 | +20 | +0.4% | 229,800 |
| 2018/02/23 | 4,530 | 4,585 | 4,460 | 4,485 | -95 | -2.1% | 309,400 |
| 2018/02/22 | 4,590 | 4,645 | 4,540 | 4,580 | +10 | +0.2% | 271,600 |
1601～
1650
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
