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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 7,997 | 8,018 | 7,820 | 7,928 | -294 | -3.6% | 564,200 |
| 2024/04/12 | 8,472 | 8,569 | 8,012 | 8,222 | -141 | -1.7% | 577,700 |
| 2024/04/11 | 8,016 | 8,486 | 8,013 | 8,363 | +231 | +2.8% | 536,400 |
| 2024/04/10 | 8,362 | 8,409 | 8,111 | 8,132 | -322 | -3.8% | 542,000 |
| 2024/04/09 | 8,228 | 8,485 | 8,138 | 8,454 | +137 | +1.6% | 624,900 |
| 2024/04/08 | 8,609 | 8,669 | 8,281 | 8,317 | -293 | -3.4% | 460,600 |
| 2024/04/05 | 8,800 | 8,800 | 8,555 | 8,610 | -269 | -3% | 402,100 |
| 2024/04/04 | 8,979 | 9,082 | 8,865 | 8,879 | -17 | -0.2% | 450,300 |
| 2024/04/03 | 8,966 | 9,027 | 8,806 | 8,896 | -204 | -2.2% | 462,400 |
| 2024/04/02 | 9,262 | 9,305 | 9,049 | 9,100 | -462 | -4.8% | 435,600 |
| 2024/04/01 | 9,669 | 9,682 | 9,500 | 9,562 | -78 | -0.8% | 293,800 |
| 2024/03/29 | 9,670 | 9,780 | 9,605 | 9,640 | -95 | -1% | 225,800 |
| 2024/03/28 | 9,797 | 9,820 | 9,691 | 9,735 | -149 | -1.5% | 252,400 |
| 2024/03/27 | 10,040 | 10,040 | 9,874 | 9,884 | -65 | -0.7% | 372,900 |
| 2024/03/26 | 9,789 | 9,971 | 9,789 | 9,949 | +98 | +1% | 227,300 |
| 2024/03/25 | 10,110 | 10,165 | 9,781 | 9,851 | -409 | -4% | 262,000 |
| 2024/03/22 | 10,170 | 10,430 | 10,060 | 10,260 | +20 | +0.2% | 269,200 |
| 2024/03/21 | 10,190 | 10,465 | 10,185 | 10,240 | +318 | +3.2% | 384,700 |
| 2024/03/19 | 9,995 | 10,055 | 9,801 | 9,922 | -18 | -0.2% | 188,300 |
| 2024/03/18 | 9,639 | 9,970 | 9,601 | 9,940 | +301 | +3.1% | 365,900 |
| 2024/03/15 | 9,930 | 9,930 | 9,600 | 9,639 | -471 | -4.7% | 544,900 |
| 2024/03/14 | 10,135 | 10,185 | 9,960 | 10,110 | -95 | -0.9% | 312,400 |
| 2024/03/13 | 10,400 | 10,565 | 10,105 | 10,205 | -260 | -2.5% | 234,600 |
| 2024/03/12 | 10,365 | 10,475 | 9,980 | 10,465 | +85 | +0.8% | 256,100 |
| 2024/03/11 | 10,315 | 10,585 | 10,215 | 10,380 | -95 | -0.9% | 317,400 |
| 2024/03/08 | 10,475 | 10,590 | 10,275 | 10,475 | -125 | -1.2% | 405,000 |
| 2024/03/07 | 10,705 | 10,865 | 10,600 | 10,600 | +180 | +1.7% | 474,600 |
| 2024/03/06 | 10,250 | 10,540 | 10,200 | 10,420 | +215 | +2.1% | 336,600 |
| 2024/03/05 | 10,140 | 10,235 | 9,967 | 10,205 | +5 | ±0% | 325,200 |
| 2024/03/04 | 10,260 | 10,320 | 10,095 | 10,200 | ±0 | ±0% | 289,300 |
| 2024/03/01 | 10,140 | 10,320 | 9,982 | 10,200 | +115 | +1.1% | 368,100 |
| 2024/02/29 | 9,910 | 10,145 | 9,862 | 10,085 | +65 | +0.6% | 572,200 |
| 2024/02/28 | 9,837 | 10,080 | 9,700 | 10,020 | +82 | +0.8% | 530,000 |
| 2024/02/27 | 9,420 | 9,938 | 9,369 | 9,938 | +744 | +8.1% | 952,600 |
| 2024/02/26 | 8,929 | 9,217 | 8,912 | 9,194 | +339 | +3.8% | 284,200 |
| 2024/02/22 | 8,849 | 9,029 | 8,829 | 8,855 | -55 | -0.6% | 256,400 |
| 2024/02/21 | 8,557 | 8,955 | 8,557 | 8,910 | +406 | +4.8% | 426,100 |
| 2024/02/20 | 8,463 | 8,615 | 8,395 | 8,504 | +37 | +0.4% | 274,200 |
| 2024/02/19 | 8,429 | 8,532 | 8,331 | 8,467 | -184 | -2.1% | 416,200 |
| 2024/02/16 | 9,030 | 9,034 | 8,594 | 8,651 | -309 | -3.4% | 563,300 |
| 2024/02/15 | 8,700 | 9,079 | 8,582 | 8,960 | +363 | +4.2% | 759,300 |
| 2024/02/14 | 8,710 | 8,740 | 8,042 | 8,597 | -617 | -6.7% | 1,345,200 |
| 2024/02/13 | 9,192 | 9,304 | 9,140 | 9,214 | +114 | +1.3% | 451,700 |
| 2024/02/09 | 8,910 | 9,257 | 8,910 | 9,100 | +271 | +3.1% | 437,900 |
| 2024/02/08 | 8,869 | 8,909 | 8,762 | 8,829 | +15 | +0.2% | 228,000 |
| 2024/02/07 | 8,714 | 8,886 | 8,661 | 8,814 | +36 | +0.4% | 274,300 |
| 2024/02/06 | 8,899 | 9,023 | 8,778 | 8,778 | -271 | -3% | 312,400 |
| 2024/02/05 | 8,901 | 9,180 | 8,863 | 9,049 | +87 | +1% | 239,000 |
| 2024/02/02 | 8,864 | 9,117 | 8,856 | 8,962 | +235 | +2.7% | 297,100 |
| 2024/02/01 | 8,857 | 8,946 | 8,672 | 8,727 | -280 | -3.1% | 279,300 |
151～
200
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
