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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 8,108 | 8,141 | 7,971 | 7,986 | +12 | +0.2% | 199,100 |
| 2025/02/03 | 8,100 | 8,100 | 7,923 | 7,974 | -271 | -3.3% | 266,200 |
| 2025/01/31 | 8,295 | 8,296 | 8,203 | 8,245 | -40 | -0.5% | 127,900 |
| 2025/01/30 | 8,102 | 8,320 | 8,102 | 8,285 | +45 | +0.5% | 159,700 |
| 2025/01/29 | 8,279 | 8,366 | 8,213 | 8,240 | +45 | +0.5% | 228,000 |
| 2025/01/28 | 8,047 | 8,300 | 8,008 | 8,195 | +188 | +2.3% | 304,900 |
| 2025/01/27 | 7,971 | 8,070 | 7,900 | 8,007 | +26 | +0.3% | 219,100 |
| 2025/01/24 | 7,872 | 8,089 | 7,841 | 7,981 | +182 | +2.3% | 326,300 |
| 2025/01/23 | 7,710 | 7,841 | 7,514 | 7,799 | +53 | +0.7% | 426,500 |
| 2025/01/22 | 7,929 | 7,960 | 7,703 | 7,746 | -128 | -1.6% | 320,700 |
| 2025/01/21 | 7,916 | 7,937 | 7,751 | 7,874 | +33 | +0.4% | 276,600 |
| 2025/01/20 | 7,710 | 7,945 | 7,695 | 7,841 | +191 | +2.5% | 243,900 |
| 2025/01/17 | 7,704 | 7,732 | 7,600 | 7,650 | -33 | -0.4% | 258,200 |
| 2025/01/16 | 7,780 | 7,859 | 7,639 | 7,683 | +137 | +1.8% | 223,500 |
| 2025/01/15 | 7,590 | 7,697 | 7,510 | 7,546 | -44 | -0.6% | 201,700 |
| 2025/01/14 | 7,621 | 7,690 | 7,501 | 7,590 | -181 | -2.3% | 256,200 |
| 2025/01/10 | 7,790 | 7,878 | 7,688 | 7,771 | +26 | +0.3% | 305,200 |
| 2025/01/09 | 7,652 | 7,780 | 7,601 | 7,745 | +93 | +1.2% | 245,300 |
| 2025/01/08 | 7,505 | 7,725 | 7,467 | 7,652 | +38 | +0.5% | 556,200 |
| 2025/01/07 | 7,819 | 7,826 | 7,600 | 7,614 | -94 | -1.2% | 400,200 |
| 2025/01/06 | 8,021 | 8,075 | 7,708 | 7,708 | -263 | -3.3% | 279,800 |
| 2024/12/30 | 8,003 | 8,059 | 7,946 | 7,971 | -32 | -0.4% | 150,800 |
| 2024/12/27 | 7,896 | 8,110 | 7,896 | 8,003 | +65 | +0.8% | 176,600 |
| 2024/12/26 | 7,900 | 7,978 | 7,830 | 7,938 | -4 | -0.1% | 189,300 |
| 2024/12/25 | 8,078 | 8,106 | 7,853 | 7,942 | -107 | -1.3% | 125,800 |
| 2024/12/24 | 8,146 | 8,200 | 8,002 | 8,049 | -131 | -1.6% | 146,400 |
| 2024/12/23 | 8,082 | 8,258 | 8,058 | 8,180 | +199 | +2.5% | 214,700 |
| 2024/12/20 | 7,950 | 8,160 | 7,860 | 7,981 | -34 | -0.4% | 274,800 |
| 2024/12/19 | 7,944 | 8,091 | 7,916 | 8,015 | -153 | -1.9% | 418,200 |
| 2024/12/18 | 8,210 | 8,255 | 8,130 | 8,168 | -342 | -4% | 392,000 |
| 2024/12/17 | 8,440 | 8,582 | 8,396 | 8,510 | +15 | +0.2% | 215,400 |
| 2024/12/16 | 8,601 | 8,651 | 8,463 | 8,495 | -115 | -1.3% | 208,200 |
| 2024/12/13 | 8,587 | 8,734 | 8,574 | 8,610 | -40 | -0.5% | 248,100 |
| 2024/12/12 | 8,730 | 8,770 | 8,601 | 8,650 | +120 | +1.4% | 280,700 |
| 2024/12/11 | 8,538 | 8,573 | 8,460 | 8,530 | -9 | -0.1% | 189,000 |
| 2024/12/10 | 8,631 | 8,658 | 8,514 | 8,539 | -93 | -1.1% | 163,900 |
| 2024/12/09 | 8,350 | 8,660 | 8,300 | 8,632 | +369 | +4.5% | 344,400 |
| 2024/12/06 | 8,360 | 8,393 | 8,188 | 8,263 | -131 | -1.6% | 227,600 |
| 2024/12/05 | 8,311 | 8,470 | 8,275 | 8,394 | +83 | +1% | 357,900 |
| 2024/12/04 | 8,200 | 8,337 | 8,150 | 8,311 | +198 | +2.4% | 389,900 |
| 2024/12/03 | 7,901 | 8,142 | 7,830 | 8,113 | +187 | +2.4% | 385,100 |
| 2024/12/02 | 7,895 | 8,035 | 7,866 | 7,926 | +41 | +0.5% | 246,300 |
| 2024/11/29 | 7,985 | 8,024 | 7,885 | 7,885 | -174 | -2.2% | 198,800 |
| 2024/11/28 | 8,118 | 8,246 | 8,002 | 8,059 | +21 | +0.3% | 322,200 |
| 2024/11/27 | 7,772 | 8,053 | 7,703 | 8,038 | +194 | +2.5% | 386,700 |
| 2024/11/26 | 7,859 | 7,995 | 7,633 | 7,844 | -19 | -0.2% | 415,900 |
| 2024/11/25 | 8,088 | 8,200 | 7,863 | 7,863 | -5 | -0.1% | 776,600 |
| 2024/11/22 | 7,630 | 7,934 | 7,586 | 7,868 | +303 | +4% | 474,800 |
| 2024/11/21 | 7,676 | 7,716 | 7,440 | 7,565 | -73 | -1% | 443,000 |
| 2024/11/20 | 7,712 | 7,772 | 7,470 | 7,638 | +226 | +3% | 831,500 |
151～
200
件表示中 / 5006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 | 842,300円 | +13.0% | +4.4% | 1.47% | 34.51倍 | 6.13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 |
| ＮＳＳＯＬ | 369,200円 | +5.5% | +11.8% | 2.17% | 23.14倍 | 2.59倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＢＩＰＲＯＧＹ | 642,500円 | +4.0% | +9.8% | 1.87% | 21.61倍 | 3.71倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| コーエーテクモ | 190,100円 | +10.6% | -26.0% | 2.26% | 22.24倍 | 3.19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 |
| 東映アニメ | 301,500円 | -12.7% | -19.5% | 1.36% | 32.28倍 | 4.02倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
市場注目の銘柄
チャート関連のコラム
