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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/11 | 3,125 | 3,205 | 3,095 | 3,200 | +105 | +3.4% | 429,600 |
| 2017/07/10 | 3,080 | 3,135 | 3,020 | 3,095 | +15 | +0.5% | 545,200 |
| 2017/07/07 | 3,050 | 3,085 | 3,000 | 3,080 | +10 | +0.3% | 381,400 |
| 2017/07/06 | 3,070 | 3,095 | 3,040 | 3,070 | ±0 | ±0% | 402,800 |
| 2017/07/05 | 3,070 | 3,135 | 3,035 | 3,070 | -5 | -0.2% | 524,400 |
| 2017/07/04 | 3,160 | 3,160 | 3,030 | 3,075 | -35 | -1.1% | 675,200 |
| 2017/07/03 | 3,110 | 3,165 | 3,080 | 3,110 | ±0 | ±0% | 696,800 |
| 2017/06/30 | 3,130 | 3,140 | 3,065 | 3,110 | -95 | -3% | 717,000 |
| 2017/06/29 | 3,200 | 3,230 | 3,120 | 3,205 | +20 | +0.6% | 740,800 |
| 2017/06/28 | 3,390 | 3,390 | 3,175 | 3,185 | -155 | -4.6% | 691,000 |
| 2017/06/27 | 3,435 | 3,435 | 3,320 | 3,340 | -70 | -2.1% | 423,400 |
| 2017/06/26 | 3,335 | 3,410 | 3,300 | 3,410 | -5 | -0.1% | 462,600 |
| 2017/06/23 | 3,520 | 3,535 | 3,375 | 3,415 | -110 | -3.1% | 563,400 |
| 2017/06/22 | 3,370 | 3,555 | 3,365 | 3,525 | +150 | +4.4% | 766,000 |
| 2017/06/21 | 3,355 | 3,395 | 3,340 | 3,375 | +15 | +0.4% | 308,000 |
| 2017/06/20 | 3,315 | 3,365 | 3,245 | 3,360 | +90 | +2.8% | 507,400 |
| 2017/06/19 | 3,190 | 3,270 | 3,190 | 3,270 | +90 | +2.8% | 279,200 |
| 2017/06/16 | 3,220 | 3,240 | 3,165 | 3,180 | -65 | -2% | 299,800 |
| 2017/06/15 | 3,140 | 3,245 | 3,135 | 3,245 | +90 | +2.9% | 328,200 |
| 2017/06/14 | 3,270 | 3,270 | 3,155 | 3,155 | -75 | -2.3% | 263,200 |
| 2017/06/13 | 3,235 | 3,270 | 3,170 | 3,230 | -20 | -0.6% | 278,600 |
| 2017/06/12 | 3,150 | 3,255 | 3,050 | 3,250 | +40 | +1.2% | 778,400 |
| 2017/06/09 | 3,285 | 3,310 | 3,205 | 3,210 | -100 | -3% | 397,600 |
| 2017/06/08 | 3,360 | 3,370 | 3,295 | 3,310 | -65 | -1.9% | 384,800 |
| 2017/06/07 | 3,350 | 3,375 | 3,285 | 3,375 | +20 | +0.6% | 355,000 |
| 2017/06/06 | 3,350 | 3,365 | 3,275 | 3,355 | +30 | +0.9% | 427,200 |
| 2017/06/05 | 3,185 | 3,325 | 3,185 | 3,325 | +125 | +3.9% | 495,000 |
| 2017/06/02 | 3,265 | 3,270 | 3,160 | 3,200 | -50 | -1.5% | 497,400 |
| 2017/06/01 | 3,225 | 3,255 | 3,190 | 3,250 | +25 | +0.8% | 404,800 |
| 2017/05/31 | 3,165 | 3,225 | 3,145 | 3,225 | +10 | +0.3% | 370,800 |
| 2017/05/30 | 3,205 | 3,255 | 3,125 | 3,215 | -25 | -0.8% | 718,200 |
| 2017/05/29 | 3,160 | 3,290 | 3,160 | 3,240 | +55 | +1.7% | 534,800 |
| 2017/05/26 | 3,140 | 3,185 | 3,135 | 3,185 | +35 | +1.1% | 532,400 |
| 2017/05/25 | 3,100 | 3,180 | 3,090 | 3,150 | +85 | +2.8% | 810,600 |
| 2017/05/24 | 3,015 | 3,085 | 3,010 | 3,065 | +45 | +1.5% | 413,800 |
| 2017/05/23 | 3,095 | 3,105 | 3,020 | 3,020 | -50 | -1.6% | 362,400 |
| 2017/05/22 | 3,025 | 3,070 | 3,020 | 3,070 | +75 | +2.5% | 470,400 |
| 2017/05/19 | 3,055 | 3,080 | 2,965 | 2,995 | -50 | -1.6% | 541,600 |
| 2017/05/18 | 3,000 | 3,105 | 2,995 | 3,045 | -40 | -1.3% | 622,600 |
| 2017/05/17 | 3,090 | 3,165 | 3,075 | 3,085 | -30 | -1% | 525,600 |
| 2017/05/16 | 3,145 | 3,180 | 3,110 | 3,115 | -30 | -1% | 558,400 |
| 2017/05/15 | 3,045 | 3,190 | 3,015 | 3,145 | +60 | +1.9% | 971,000 |
| 2017/05/12 | 3,035 | 3,120 | 3,015 | 3,085 | +65 | +2.2% | 1,069,600 |
| 2017/05/11 | 2,945 | 3,025 | 2,945 | 3,020 | +95 | +3.2% | 1,161,400 |
1951～
2000
件表示中 / 4965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 | 856,200円 | +13.0% | +4.4% | 1.45% | 35.08倍 | 6.24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 |
| コーエーテクモ | 206,200円 | +10.6% | -26.0% | 2.09% | 24.12倍 | 3.46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 | 325,500円 | -12.7% | -19.5% | 1.26% | 34.85倍 | 4.34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 |
| ＯＢＣ | 823,800円 | +10.0% | +8.5% | 1.29% | 35.69倍 | 3.90倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＢＩＰＲＯＧＹ | 587,500円 | +4.0% | +9.8% | 2.04% | 19.82倍 | 3.40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 |
市場注目の銘柄
チャート関連のコラム
