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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,560 | 4,665 | 4,545 | 4,570 | -5 | -0.1% | 199,800 |
| 2018/02/20 | 4,635 | 4,635 | 4,515 | 4,575 | -60 | -1.3% | 195,800 |
| 2018/02/19 | 4,570 | 4,640 | 4,520 | 4,635 | +130 | +2.9% | 162,000 |
| 2018/02/16 | 4,445 | 4,510 | 4,395 | 4,505 | +65 | +1.5% | 237,200 |
| 2018/02/15 | 4,345 | 4,460 | 4,260 | 4,440 | +170 | +4% | 399,200 |
| 2018/02/14 | 4,255 | 4,345 | 4,185 | 4,270 | +55 | +1.3% | 644,600 |
| 2018/02/13 | 4,410 | 4,460 | 4,195 | 4,215 | -80 | -1.9% | 435,200 |
| 2018/02/09 | 4,155 | 4,305 | 4,155 | 4,295 | -55 | -1.3% | 354,000 |
| 2018/02/08 | 4,275 | 4,375 | 4,260 | 4,350 | +65 | +1.5% | 397,000 |
| 2018/02/07 | 4,555 | 4,565 | 4,280 | 4,285 | -120 | -2.7% | 571,400 |
| 2018/02/06 | 4,475 | 4,495 | 4,280 | 4,405 | -290 | -6.2% | 695,800 |
| 2018/02/05 | 4,780 | 4,805 | 4,630 | 4,695 | -185 | -3.8% | 433,800 |
| 2018/02/02 | 4,880 | 4,920 | 4,810 | 4,880 | -75 | -1.5% | 238,400 |
| 2018/02/01 | 4,870 | 4,970 | 4,845 | 4,955 | +160 | +3.3% | 339,000 |
| 2018/01/31 | 4,800 | 4,865 | 4,785 | 4,795 | -35 | -0.7% | 227,200 |
| 2018/01/30 | 4,930 | 4,945 | 4,805 | 4,830 | -85 | -1.7% | 329,000 |
| 2018/01/29 | 5,005 | 5,040 | 4,850 | 4,915 | -20 | -0.4% | 326,400 |
| 2018/01/26 | 4,850 | 4,960 | 4,850 | 4,935 | +120 | +2.5% | 325,000 |
| 2018/01/25 | 4,785 | 4,875 | 4,730 | 4,815 | -40 | -0.8% | 325,800 |
| 2018/01/24 | 4,885 | 4,895 | 4,810 | 4,855 | -25 | -0.5% | 360,800 |
| 2018/01/23 | 4,910 | 4,960 | 4,835 | 4,880 | -15 | -0.3% | 474,200 |
| 2018/01/22 | 4,955 | 4,955 | 4,830 | 4,895 | -10 | -0.2% | 389,000 |
| 2018/01/19 | 4,915 | 4,985 | 4,880 | 4,905 | -10 | -0.2% | 258,200 |
| 2018/01/18 | 5,070 | 5,155 | 4,905 | 4,915 | -85 | -1.7% | 372,800 |
| 2018/01/17 | 4,875 | 5,035 | 4,860 | 5,000 | +150 | +3.1% | 563,400 |
| 2018/01/16 | 4,815 | 4,860 | 4,785 | 4,850 | +25 | +0.5% | 381,800 |
| 2018/01/15 | 4,815 | 4,895 | 4,800 | 4,825 | +5 | +0.1% | 187,200 |
| 2018/01/12 | 4,835 | 4,855 | 4,760 | 4,820 | -65 | -1.3% | 259,000 |
| 2018/01/11 | 4,865 | 4,915 | 4,790 | 4,885 | -15 | -0.3% | 357,200 |
| 2018/01/10 | 4,970 | 4,970 | 4,805 | 4,900 | -25 | -0.5% | 393,200 |
| 2018/01/09 | 4,865 | 4,930 | 4,790 | 4,925 | +90 | +1.9% | 399,000 |
| 2018/01/05 | 4,780 | 4,835 | 4,685 | 4,835 | +95 | +2% | 379,000 |
| 2018/01/04 | 4,720 | 4,775 | 4,660 | 4,740 | +80 | +1.7% | 225,000 |
| 2017/12/29 | 4,740 | 4,775 | 4,640 | 4,660 | -65 | -1.4% | 220,800 |
| 2017/12/28 | 4,835 | 4,870 | 4,675 | 4,725 | -90 | -1.9% | 331,200 |
| 2017/12/27 | 4,740 | 4,835 | 4,690 | 4,815 | +75 | +1.6% | 264,800 |
| 2017/12/26 | 4,655 | 4,800 | 4,640 | 4,740 | +80 | +1.7% | 347,800 |
| 2017/12/25 | 4,650 | 4,685 | 4,610 | 4,660 | +20 | +0.4% | 265,200 |
| 2017/12/22 | 4,580 | 4,660 | 4,490 | 4,640 | +60 | +1.3% | 311,800 |
| 2017/12/21 | 4,495 | 4,580 | 4,485 | 4,580 | +80 | +1.8% | 227,000 |
| 2017/12/20 | 4,520 | 4,565 | 4,450 | 4,500 | -30 | -0.7% | 292,600 |
| 2017/12/19 | 4,505 | 4,565 | 4,420 | 4,530 | +45 | +1% | 387,000 |
| 2017/12/18 | 4,520 | 4,520 | 4,370 | 4,485 | -35 | -0.8% | 423,400 |
| 2017/12/15 | 4,350 | 4,535 | 4,300 | 4,520 | +215 | +5% | 736,400 |
| 2017/12/14 | 4,285 | 4,355 | 4,255 | 4,305 | +15 | +0.3% | 294,400 |
| 2017/12/13 | 4,210 | 4,305 | 4,190 | 4,290 | +100 | +2.4% | 369,800 |
| 2017/12/12 | 4,185 | 4,210 | 4,150 | 4,190 | +5 | +0.1% | 179,200 |
| 2017/12/11 | 4,250 | 4,250 | 4,095 | 4,185 | ±0 | ±0% | 251,000 |
| 2017/12/08 | 4,115 | 4,190 | 4,090 | 4,185 | +50 | +1.2% | 233,200 |
| 2017/12/07 | 4,095 | 4,160 | 4,070 | 4,135 | +40 | +1% | 239,200 |
1651～
1700
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
