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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,040 | 4,165 | 4,040 | 4,095 | +45 | +1.1% | 325,800 |
| 2017/12/05 | 4,110 | 4,140 | 4,015 | 4,050 | -95 | -2.3% | 294,000 |
| 2017/12/04 | 4,105 | 4,210 | 4,105 | 4,145 | +60 | +1.5% | 362,000 |
| 2017/12/01 | 4,165 | 4,180 | 4,040 | 4,085 | -45 | -1.1% | 285,800 |
| 2017/11/30 | 4,175 | 4,175 | 3,970 | 4,130 | -75 | -1.8% | 722,200 |
| 2017/11/29 | 4,225 | 4,310 | 4,195 | 4,205 | +65 | +1.6% | 325,200 |
| 2017/11/28 | 4,200 | 4,210 | 4,120 | 4,140 | -80 | -1.9% | 339,600 |
| 2017/11/27 | 4,350 | 4,360 | 4,215 | 4,220 | -110 | -2.5% | 249,600 |
| 2017/11/24 | 4,275 | 4,330 | 4,230 | 4,330 | +80 | +1.9% | 313,400 |
| 2017/11/22 | 4,330 | 4,335 | 4,190 | 4,250 | -50 | -1.2% | 465,000 |
| 2017/11/21 | 4,370 | 4,385 | 4,210 | 4,300 | -75 | -1.7% | 705,600 |
| 2017/11/20 | 4,490 | 4,495 | 4,360 | 4,375 | -90 | -2% | 303,200 |
| 2017/11/17 | 4,450 | 4,530 | 4,420 | 4,465 | +70 | +1.6% | 470,600 |
| 2017/11/16 | 4,265 | 4,420 | 4,260 | 4,395 | +110 | +2.6% | 358,400 |
| 2017/11/15 | 4,335 | 4,355 | 4,245 | 4,285 | -75 | -1.7% | 274,400 |
| 2017/11/14 | 4,330 | 4,360 | 4,310 | 4,360 | +20 | +0.5% | 216,000 |
| 2017/11/13 | 4,345 | 4,385 | 4,290 | 4,340 | -15 | -0.3% | 253,600 |
| 2017/11/10 | 4,290 | 4,355 | 4,235 | 4,355 | +95 | +2.2% | 479,000 |
| 2017/11/09 | 4,135 | 4,350 | 4,120 | 4,260 | +160 | +3.9% | 934,200 |
| 2017/11/08 | 4,145 | 4,170 | 4,080 | 4,100 | -25 | -0.6% | 363,400 |
| 2017/11/07 | 4,065 | 4,125 | 3,990 | 4,125 | +40 | +1% | 373,200 |
| 2017/11/06 | 4,040 | 4,160 | 3,975 | 4,085 | +10 | +0.2% | 615,000 |
| 2017/11/02 | 4,210 | 4,210 | 3,980 | 4,075 | -115 | -2.7% | 441,600 |
| 2017/11/01 | 4,150 | 4,200 | 4,115 | 4,190 | +50 | +1.2% | 267,200 |
| 2017/10/31 | 4,150 | 4,155 | 4,065 | 4,140 | -20 | -0.5% | 289,600 |
| 2017/10/30 | 4,145 | 4,195 | 4,120 | 4,160 | +15 | +0.4% | 544,000 |
| 2017/10/27 | 4,075 | 4,200 | 4,050 | 4,145 | +80 | +2% | 378,800 |
| 2017/10/26 | 4,005 | 4,120 | 4,005 | 4,065 | +90 | +2.3% | 441,400 |
| 2017/10/25 | 4,010 | 4,040 | 3,970 | 3,975 | -30 | -0.7% | 291,600 |
| 2017/10/24 | 3,990 | 4,020 | 3,955 | 4,005 | -10 | -0.2% | 378,800 |
| 2017/10/23 | 4,060 | 4,085 | 3,980 | 4,015 | -45 | -1.1% | 397,000 |
| 2017/10/20 | 4,055 | 4,070 | 3,975 | 4,060 | -15 | -0.4% | 569,000 |
| 2017/10/19 | 4,030 | 4,125 | 4,020 | 4,075 | -25 | -0.6% | 500,800 |
| 2017/10/18 | 4,030 | 4,120 | 4,020 | 4,100 | +100 | +2.5% | 622,600 |
| 2017/10/17 | 3,970 | 4,035 | 3,935 | 4,000 | +30 | +0.8% | 514,800 |
| 2017/10/16 | 3,800 | 3,985 | 3,790 | 3,970 | +185 | +4.9% | 604,600 |
| 2017/10/13 | 3,755 | 3,790 | 3,715 | 3,785 | +5 | +0.1% | 232,600 |
| 2017/10/12 | 3,755 | 3,790 | 3,710 | 3,780 | +20 | +0.5% | 204,600 |
| 2017/10/11 | 3,700 | 3,800 | 3,695 | 3,760 | +115 | +3.2% | 413,000 |
| 2017/10/10 | 3,630 | 3,720 | 3,615 | 3,645 | +5 | +0.1% | 252,000 |
| 2017/10/06 | 3,660 | 3,740 | 3,595 | 3,640 | -65 | -1.8% | 376,200 |
| 2017/10/05 | 3,750 | 3,795 | 3,685 | 3,705 | -65 | -1.7% | 565,800 |
| 2017/10/04 | 3,580 | 3,800 | 3,565 | 3,770 | +210 | +5.9% | 1,393,400 |
| 2017/10/03 | 3,565 | 3,625 | 3,525 | 3,560 | +40 | +1.1% | 388,400 |
| 2017/10/02 | 3,555 | 3,555 | 3,505 | 3,520 | ±0 | ±0% | 169,000 |
| 2017/09/29 | 3,515 | 3,560 | 3,475 | 3,520 | +5 | +0.1% | 413,200 |
| 2017/09/28 | 3,435 | 3,525 | 3,435 | 3,515 | +100 | +2.9% | 326,600 |
| 2017/09/27 | 3,425 | 3,445 | 3,365 | 3,415 | -10 | -0.3% | 206,400 |
| 2017/09/26 | 3,375 | 3,425 | 3,375 | 3,425 | +15 | +0.4% | 202,200 |
| 2017/09/25 | 3,385 | 3,415 | 3,370 | 3,410 | +55 | +1.6% | 183,000 |
1701～
1750
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
