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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,885 | 3,930 | 3,815 | 3,835 | -75 | -1.9% | 500,800 |
| 2016/04/19 | 3,915 | 3,935 | 3,835 | 3,910 | +15 | +0.4% | 509,600 |
| 2016/04/18 | 3,735 | 3,910 | 3,720 | 3,895 | +135 | +3.6% | 721,000 |
| 2016/04/15 | 3,765 | 3,785 | 3,675 | 3,760 | -55 | -1.4% | 581,600 |
| 2016/04/14 | 3,875 | 3,875 | 3,770 | 3,815 | +15 | +0.4% | 622,200 |
| 2016/04/13 | 3,880 | 3,895 | 3,770 | 3,800 | -80 | -2.1% | 925,200 |
| 2016/04/12 | 4,000 | 4,015 | 3,850 | 3,880 | -150 | -3.7% | 759,600 |
| 2016/04/11 | 3,895 | 4,040 | 3,865 | 4,030 | +185 | +4.8% | 1,081,400 |
| 2016/04/08 | 3,655 | 3,905 | 3,635 | 3,845 | +120 | +3.2% | 836,200 |
| 2016/04/07 | 3,650 | 3,775 | 3,620 | 3,725 | +110 | +3% | 574,200 |
| 2016/04/06 | 3,525 | 3,630 | 3,450 | 3,615 | +30 | +0.8% | 541,600 |
| 2016/04/05 | 3,690 | 3,765 | 3,575 | 3,585 | -140 | -3.8% | 582,200 |
| 2016/04/04 | 3,630 | 3,810 | 3,590 | 3,725 | +50 | +1.4% | 554,600 |
| 2016/04/01 | 3,775 | 3,780 | 3,590 | 3,675 | -135 | -3.5% | 764,800 |
| 2016/03/31 | 3,885 | 3,925 | 3,775 | 3,810 | -65 | -1.7% | 599,200 |
| 2016/03/30 | 3,905 | 3,940 | 3,805 | 3,875 | +20 | +0.5% | 736,400 |
| 2016/03/29 | 3,740 | 3,855 | 3,730 | 3,855 | +140 | +3.8% | 671,400 |
| 2016/03/28 | 3,755 | 3,775 | 3,660 | 3,715 | +10 | +0.3% | 395,600 |
| 2016/03/25 | 3,700 | 3,765 | 3,635 | 3,705 | +5 | +0.1% | 474,200 |
| 2016/03/24 | 3,600 | 3,735 | 3,560 | 3,700 | +100 | +2.8% | 681,000 |
| 2016/03/23 | 3,710 | 3,740 | 3,570 | 3,600 | -100 | -2.7% | 610,600 |
| 2016/03/22 | 3,810 | 3,850 | 3,670 | 3,700 | -35 | -0.9% | 656,400 |
| 2016/03/18 | 3,735 | 3,775 | 3,655 | 3,735 | +55 | +1.5% | 742,000 |
| 2016/03/17 | 3,775 | 3,890 | 3,620 | 3,680 | -40 | -1.1% | 1,373,800 |
| 2016/03/16 | 3,595 | 3,745 | 3,560 | 3,720 | +190 | +5.4% | 988,800 |
| 2016/03/15 | 3,500 | 3,645 | 3,490 | 3,530 | +15 | +0.4% | 746,200 |
| 2016/03/14 | 3,575 | 3,605 | 3,500 | 3,515 | -75 | -2.1% | 682,600 |
| 2016/03/11 | 3,450 | 3,605 | 3,425 | 3,590 | +95 | +2.7% | 858,000 |
| 2016/03/10 | 3,395 | 3,520 | 3,375 | 3,495 | +145 | +4.3% | 800,800 |
| 2016/03/09 | 3,270 | 3,370 | 3,230 | 3,350 | +35 | +1.1% | 704,400 |
| 2016/03/08 | 3,345 | 3,360 | 3,165 | 3,315 | -130 | -3.8% | 1,661,800 |
| 2016/03/07 | 3,605 | 3,750 | 3,380 | 3,445 | -235 | -6.4% | 1,331,400 |
| 2016/03/04 | 3,720 | 3,725 | 3,580 | 3,680 | -55 | -1.5% | 938,600 |
| 2016/03/03 | 3,670 | 3,775 | 3,620 | 3,735 | +5 | +0.1% | 929,400 |
| 2016/03/02 | 3,500 | 3,850 | 3,490 | 3,730 | +330 | +9.7% | 2,007,400 |
| 2016/03/01 | 3,250 | 3,400 | 3,195 | 3,400 | +220 | +6.9% | 1,032,600 |
| 2016/02/29 | 3,250 | 3,270 | 3,160 | 3,180 | ±0 | ±0% | 497,200 |
| 2016/02/26 | 3,305 | 3,335 | 3,085 | 3,180 | -100 | -3% | 1,087,800 |
| 2016/02/25 | 3,235 | 3,335 | 3,185 | 3,280 | +5 | +0.2% | 865,000 |
| 2016/02/24 | 3,205 | 3,395 | 3,165 | 3,275 | +40 | +1.2% | 1,601,600 |
| 2016/02/23 | 3,090 | 3,255 | 3,060 | 3,235 | +180 | +5.9% | 1,179,200 |
| 2016/02/22 | 2,915 | 3,100 | 2,905 | 3,055 | +125 | +4.3% | 841,200 |
| 2016/02/19 | 2,810 | 2,945 | 2,790 | 2,930 | +120 | +4.3% | 641,400 |
| 2016/02/18 | 2,840 | 2,870 | 2,780 | 2,810 | +50 | +1.8% | 430,200 |
| 2016/02/17 | 2,745 | 2,860 | 2,720 | 2,760 | +60 | +2.2% | 755,200 |
| 2016/02/16 | 2,630 | 2,860 | 2,615 | 2,700 | +50 | +1.9% | 745,400 |
| 2016/02/15 | 2,685 | 2,700 | 2,560 | 2,650 | +175 | +7.1% | 597,800 |
| 2016/02/12 | 2,575 | 2,590 | 2,450 | 2,475 | -250 | -9.2% | 963,600 |
| 2016/02/10 | 2,880 | 2,900 | 2,610 | 2,725 | -135 | -4.7% | 1,060,800 |
| 2016/02/09 | 2,955 | 2,995 | 2,765 | 2,860 | -180 | -5.9% | 1,280,400 |
2101～
2150
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
