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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,050 | 3,050 | 2,970 | 2,995 | -45 | -1.5% | 291,600 |
| 2016/07/04 | 3,095 | 3,130 | 3,015 | 3,040 | -45 | -1.5% | 492,200 |
| 2016/07/01 | 2,965 | 3,095 | 2,940 | 3,085 | +185 | +6.4% | 724,200 |
| 2016/06/30 | 2,895 | 3,015 | 2,855 | 2,900 | +85 | +3% | 617,200 |
| 2016/06/29 | 2,845 | 2,890 | 2,810 | 2,815 | +55 | +2% | 364,400 |
| 2016/06/28 | 2,770 | 2,825 | 2,705 | 2,760 | -50 | -1.8% | 711,200 |
| 2016/06/27 | 2,720 | 2,860 | 2,720 | 2,810 | +105 | +3.9% | 351,200 |
| 2016/06/24 | 2,955 | 2,975 | 2,605 | 2,705 | -190 | -6.6% | 800,200 |
| 2016/06/23 | 2,895 | 3,030 | 2,855 | 2,895 | -5 | -0.2% | 872,400 |
| 2016/06/22 | 2,810 | 2,910 | 2,760 | 2,900 | +115 | +4.1% | 702,800 |
| 2016/06/21 | 2,785 | 2,845 | 2,720 | 2,785 | -80 | -2.8% | 715,400 |
| 2016/06/20 | 2,785 | 2,935 | 2,740 | 2,865 | +175 | +6.5% | 779,800 |
| 2016/06/17 | 2,775 | 2,810 | 2,675 | 2,690 | -65 | -2.4% | 844,400 |
| 2016/06/16 | 2,860 | 2,895 | 2,740 | 2,755 | -155 | -5.3% | 760,400 |
| 2016/06/15 | 2,855 | 2,930 | 2,670 | 2,910 | +5 | +0.2% | 1,528,600 |
| 2016/06/14 | 2,850 | 2,925 | 2,690 | 2,905 | -20 | -0.7% | 1,371,200 |
| 2016/06/13 | 3,035 | 3,050 | 2,885 | 2,925 | -185 | -5.9% | 1,119,600 |
| 2016/06/10 | 3,150 | 3,175 | 3,055 | 3,110 | -125 | -3.9% | 902,800 |
| 2016/06/09 | 3,375 | 3,405 | 3,215 | 3,235 | -125 | -3.7% | 571,400 |
| 2016/06/08 | 3,315 | 3,395 | 3,315 | 3,360 | +45 | +1.4% | 381,200 |
| 2016/06/07 | 3,390 | 3,390 | 3,275 | 3,315 | -75 | -2.2% | 346,000 |
| 2016/06/06 | 3,345 | 3,415 | 3,325 | 3,390 | +40 | +1.2% | 379,200 |
| 2016/06/03 | 3,330 | 3,395 | 3,300 | 3,350 | +20 | +0.6% | 331,600 |
| 2016/06/02 | 3,350 | 3,385 | 3,290 | 3,330 | -70 | -2.1% | 294,600 |
| 2016/06/01 | 3,470 | 3,530 | 3,370 | 3,400 | -85 | -2.4% | 307,000 |
| 2016/05/31 | 3,430 | 3,485 | 3,415 | 3,485 | +10 | +0.3% | 368,600 |
| 2016/05/30 | 3,420 | 3,515 | 3,415 | 3,475 | +120 | +3.6% | 327,000 |
| 2016/05/27 | 3,310 | 3,380 | 3,290 | 3,355 | +50 | +1.5% | 267,400 |
| 2016/05/26 | 3,410 | 3,430 | 3,285 | 3,305 | -120 | -3.5% | 438,000 |
| 2016/05/25 | 3,465 | 3,500 | 3,415 | 3,425 | -5 | -0.1% | 235,200 |
| 2016/05/24 | 3,490 | 3,490 | 3,395 | 3,430 | -70 | -2% | 391,400 |
| 2016/05/23 | 3,600 | 3,615 | 3,485 | 3,500 | -115 | -3.2% | 415,400 |
| 2016/05/20 | 3,475 | 3,630 | 3,475 | 3,615 | +135 | +3.9% | 676,200 |
| 2016/05/19 | 3,435 | 3,505 | 3,425 | 3,480 | +115 | +3.4% | 474,200 |
| 2016/05/18 | 3,415 | 3,465 | 3,315 | 3,365 | -50 | -1.5% | 545,200 |
| 2016/05/17 | 3,310 | 3,445 | 3,290 | 3,415 | +65 | +1.9% | 451,400 |
| 2016/05/16 | 3,495 | 3,525 | 3,315 | 3,350 | -150 | -4.3% | 490,600 |
| 2016/05/13 | 3,475 | 3,530 | 3,390 | 3,500 | +50 | +1.4% | 333,600 |
| 2016/05/12 | 3,500 | 3,505 | 3,430 | 3,450 | -80 | -2.3% | 359,400 |
| 2016/05/11 | 3,580 | 3,590 | 3,470 | 3,530 | -15 | -0.4% | 486,200 |
| 2016/05/10 | 3,620 | 3,695 | 3,515 | 3,545 | -75 | -2.1% | 659,400 |
| 2016/05/09 | 3,485 | 3,635 | 3,460 | 3,620 | +185 | +5.4% | 621,800 |
| 2016/05/06 | 3,535 | 3,535 | 3,415 | 3,435 | ±0 | ±0% | 453,800 |
| 2016/05/02 | 3,525 | 3,580 | 3,405 | 3,435 | -90 | -2.6% | 581,400 |
| 2016/04/28 | 3,640 | 3,640 | 3,470 | 3,525 | -55 | -1.5% | 614,200 |
| 2016/04/27 | 3,575 | 3,675 | 3,555 | 3,580 | +30 | +0.8% | 560,600 |
| 2016/04/26 | 3,615 | 3,690 | 3,445 | 3,550 | -60 | -1.7% | 894,000 |
| 2016/04/25 | 3,810 | 3,810 | 3,580 | 3,610 | -225 | -5.9% | 905,600 |
| 2016/04/22 | 3,960 | 3,990 | 3,775 | 3,835 | -105 | -2.7% | 752,600 |
| 2016/04/21 | 3,900 | 3,960 | 3,855 | 3,940 | +105 | +2.7% | 558,800 |
2051～
2100
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
