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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,345 | 3,380 | 3,335 | 3,355 | -10 | -0.3% | 191,600 |
| 2017/09/21 | 3,455 | 3,460 | 3,335 | 3,365 | -105 | -3% | 584,200 |
| 2017/09/20 | 3,580 | 3,580 | 3,440 | 3,470 | -115 | -3.2% | 392,400 |
| 2017/09/19 | 3,525 | 3,585 | 3,510 | 3,585 | +60 | +1.7% | 297,400 |
| 2017/09/15 | 3,510 | 3,565 | 3,490 | 3,525 | +25 | +0.7% | 433,400 |
| 2017/09/14 | 3,505 | 3,540 | 3,470 | 3,500 | +10 | +0.3% | 246,000 |
| 2017/09/13 | 3,435 | 3,510 | 3,435 | 3,490 | +95 | +2.8% | 364,600 |
| 2017/09/12 | 3,435 | 3,490 | 3,345 | 3,395 | +20 | +0.6% | 403,400 |
| 2017/09/11 | 3,300 | 3,385 | 3,290 | 3,375 | +130 | +4% | 287,400 |
| 2017/09/08 | 3,260 | 3,290 | 3,225 | 3,245 | -15 | -0.5% | 259,000 |
| 2017/09/07 | 3,300 | 3,320 | 3,245 | 3,260 | -20 | -0.6% | 258,600 |
| 2017/09/06 | 3,255 | 3,340 | 3,255 | 3,280 | +25 | +0.8% | 257,800 |
| 2017/09/05 | 3,345 | 3,365 | 3,200 | 3,255 | -115 | -3.4% | 446,200 |
| 2017/09/04 | 3,365 | 3,405 | 3,320 | 3,370 | ±0 | ±0% | 320,000 |
| 2017/09/01 | 3,505 | 3,510 | 3,365 | 3,370 | -140 | -4% | 533,600 |
| 2017/08/31 | 3,560 | 3,575 | 3,505 | 3,510 | -80 | -2.2% | 292,400 |
| 2017/08/30 | 3,615 | 3,615 | 3,520 | 3,590 | +5 | +0.1% | 183,200 |
| 2017/08/29 | 3,525 | 3,610 | 3,500 | 3,585 | +45 | +1.3% | 332,800 |
| 2017/08/28 | 3,460 | 3,540 | 3,455 | 3,540 | +100 | +2.9% | 316,600 |
| 2017/08/25 | 3,465 | 3,465 | 3,410 | 3,440 | ±0 | ±0% | 169,600 |
| 2017/08/24 | 3,450 | 3,475 | 3,405 | 3,440 | ±0 | ±0% | 189,000 |
| 2017/08/23 | 3,475 | 3,500 | 3,420 | 3,440 | +5 | +0.1% | 288,200 |
| 2017/08/22 | 3,460 | 3,495 | 3,410 | 3,435 | -50 | -1.4% | 307,600 |
| 2017/08/21 | 3,550 | 3,575 | 3,465 | 3,485 | -25 | -0.7% | 239,000 |
| 2017/08/18 | 3,535 | 3,550 | 3,495 | 3,510 | -75 | -2.1% | 310,600 |
| 2017/08/17 | 3,650 | 3,655 | 3,550 | 3,585 | -35 | -1% | 374,800 |
| 2017/08/16 | 3,585 | 3,640 | 3,540 | 3,620 | +55 | +1.5% | 420,000 |
| 2017/08/15 | 3,500 | 3,570 | 3,480 | 3,565 | +115 | +3.3% | 310,600 |
| 2017/08/14 | 3,505 | 3,530 | 3,440 | 3,450 | -100 | -2.8% | 350,600 |
| 2017/08/10 | 3,470 | 3,590 | 3,470 | 3,550 | +25 | +0.7% | 478,600 |
| 2017/08/09 | 3,465 | 3,525 | 3,450 | 3,525 | +35 | +1% | 515,600 |
| 2017/08/08 | 3,425 | 3,490 | 3,420 | 3,490 | +35 | +1% | 299,800 |
| 2017/08/07 | 3,505 | 3,530 | 3,455 | 3,455 | -20 | -0.6% | 413,000 |
| 2017/08/04 | 3,335 | 3,475 | 3,300 | 3,475 | +175 | +5.3% | 819,200 |
| 2017/08/03 | 3,275 | 3,375 | 3,275 | 3,300 | ±0 | ±0% | 669,200 |
| 2017/08/02 | 3,195 | 3,320 | 3,180 | 3,300 | +105 | +3.3% | 425,600 |
| 2017/08/01 | 3,245 | 3,265 | 3,155 | 3,195 | -60 | -1.8% | 449,600 |
| 2017/07/31 | 3,370 | 3,370 | 3,245 | 3,255 | -120 | -3.6% | 464,600 |
| 2017/07/28 | 3,330 | 3,375 | 3,260 | 3,375 | +90 | +2.7% | 642,400 |
| 2017/07/27 | 3,280 | 3,310 | 3,260 | 3,285 | +35 | +1.1% | 316,800 |
| 2017/07/26 | 3,285 | 3,315 | 3,235 | 3,250 | -10 | -0.3% | 307,800 |
| 2017/07/25 | 3,225 | 3,290 | 3,220 | 3,260 | +55 | +1.7% | 316,200 |
| 2017/07/24 | 3,210 | 3,230 | 3,190 | 3,205 | -20 | -0.6% | 219,400 |
| 2017/07/21 | 3,230 | 3,255 | 3,215 | 3,225 | -10 | -0.3% | 169,200 |
| 2017/07/20 | 3,260 | 3,290 | 3,220 | 3,235 | -20 | -0.6% | 262,600 |
| 2017/07/19 | 3,150 | 3,270 | 3,150 | 3,255 | +100 | +3.2% | 514,400 |
| 2017/07/18 | 3,140 | 3,175 | 3,105 | 3,155 | +10 | +0.3% | 289,400 |
| 2017/07/14 | 3,135 | 3,160 | 3,110 | 3,145 | +35 | +1.1% | 226,800 |
| 2017/07/13 | 3,175 | 3,190 | 3,110 | 3,110 | -30 | -1% | 370,400 |
| 2017/07/12 | 3,200 | 3,210 | 3,110 | 3,140 | -60 | -1.9% | 490,000 |
1751～
1800
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
