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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 11,060 | 11,175 | 11,035 | 11,095 | +150 | +1.4% | 159,800 |
2023/07/21 | 10,975 | 11,000 | 10,870 | 10,945 | -195 | -1.8% | 159,600 |
2023/07/20 | 11,385 | 11,395 | 11,095 | 11,140 | -205 | -1.8% | 198,800 |
2023/07/19 | 11,285 | 11,385 | 11,270 | 11,345 | +110 | +1% | 157,900 |
2023/07/18 | 11,450 | 11,465 | 11,150 | 11,235 | -55 | -0.5% | 153,400 |
2023/07/14 | 11,335 | 11,410 | 11,180 | 11,290 | +165 | +1.5% | 277,500 |
2023/07/13 | 10,750 | 11,145 | 10,655 | 11,125 | +490 | +4.6% | 263,700 |
2023/07/12 | 10,780 | 10,780 | 10,580 | 10,635 | -145 | -1.3% | 202,900 |
2023/07/11 | 10,735 | 10,820 | 10,685 | 10,780 | +160 | +1.5% | 202,600 |
2023/07/10 | 10,700 | 10,765 | 10,620 | 10,620 | -95 | -0.9% | 197,700 |
2023/07/07 | 10,755 | 10,830 | 10,675 | 10,715 | -225 | -2.1% | 220,700 |
2023/07/06 | 11,130 | 11,155 | 10,885 | 10,940 | -350 | -3.1% | 211,800 |
2023/07/05 | 11,130 | 11,305 | 11,090 | 11,290 | +45 | +0.4% | 93,700 |
2023/07/04 | 11,160 | 11,250 | 11,110 | 11,245 | -10 | -0.1% | 117,700 |
2023/07/03 | 11,215 | 11,375 | 11,215 | 11,255 | +55 | +0.5% | 110,300 |
2023/06/30 | 11,190 | 11,265 | 11,030 | 11,200 | -90 | -0.8% | 174,000 |
2023/06/29 | 11,255 | 11,420 | 11,215 | 11,290 | +50 | +0.4% | 179,400 |
2023/06/28 | 11,135 | 11,285 | 11,060 | 11,240 | +270 | +2.5% | 211,500 |
2023/06/27 | 11,205 | 11,235 | 10,940 | 10,970 | -265 | -2.4% | 193,100 |
2023/06/26 | 11,270 | 11,275 | 11,140 | 11,235 | -110 | -1% | 172,000 |
2023/06/23 | 11,480 | 11,480 | 11,225 | 11,345 | -185 | -1.6% | 281,800 |
2023/06/22 | 11,765 | 11,770 | 11,515 | 11,530 | -175 | -1.5% | 220,000 |
2023/06/21 | 11,825 | 11,985 | 11,695 | 11,705 | -210 | -1.8% | 249,800 |
2023/06/20 | 11,730 | 11,955 | 11,545 | 11,915 | +320 | +2.8% | 328,000 |
2023/06/19 | 11,660 | 11,870 | 11,540 | 11,595 | +20 | +0.2% | 252,900 |
2023/06/16 | 11,625 | 11,780 | 11,540 | 11,575 | +5 | ±0% | 507,700 |
2023/06/15 | 11,550 | 11,720 | 11,530 | 11,570 | -40 | -0.3% | 253,900 |
2023/06/14 | 11,675 | 11,735 | 11,545 | 11,610 | -70 | -0.6% | 304,500 |
2023/06/13 | 11,740 | 11,880 | 11,655 | 11,680 | +115 | +1% | 295,000 |
2023/06/12 | 11,110 | 11,570 | 11,110 | 11,565 | +710 | +6.5% | 327,900 |
2023/06/09 | 11,115 | 11,160 | 10,825 | 10,855 | -80 | -0.7% | 250,100 |
2023/06/08 | 11,105 | 11,115 | 10,800 | 10,935 | -305 | -2.7% | 350,600 |
2023/06/07 | 11,250 | 11,380 | 11,145 | 11,240 | +95 | +0.9% | 290,800 |
2023/06/06 | 11,005 | 11,170 | 10,940 | 11,145 | +55 | +0.5% | 152,400 |
2023/06/05 | 10,990 | 11,125 | 10,870 | 11,090 | +190 | +1.7% | 209,700 |
2023/06/02 | 10,810 | 10,950 | 10,740 | 10,900 | +40 | +0.4% | 216,200 |
2023/06/01 | 10,910 | 11,020 | 10,750 | 10,860 | -160 | -1.5% | 238,400 |
2023/05/31 | 10,450 | 11,020 | 10,450 | 11,020 | +470 | +4.5% | 578,700 |
2023/05/30 | 10,560 | 10,620 | 10,460 | 10,550 | -50 | -0.5% | 162,200 |
2023/05/29 | 10,800 | 10,800 | 10,580 | 10,600 | -80 | -0.7% | 188,700 |
2023/05/26 | 10,840 | 10,860 | 10,600 | 10,680 | -90 | -0.8% | 268,200 |
2023/05/25 | 11,130 | 11,140 | 10,770 | 10,770 | -520 | -4.6% | 248,800 |
2023/05/24 | 11,330 | 11,530 | 11,280 | 11,290 | -60 | -0.5% | 225,300 |
2023/05/23 | 11,330 | 11,480 | 11,270 | 11,350 | +40 | +0.4% | 243,000 |
2023/05/22 | 11,320 | 11,320 | 11,230 | 11,310 | -110 | -1% | 195,200 |
2023/05/19 | 11,510 | 11,540 | 11,370 | 11,420 | -50 | -0.4% | 129,100 |
2023/05/18 | 11,360 | 11,570 | 11,280 | 11,470 | +200 | +1.8% | 238,800 |
2023/05/17 | 11,190 | 11,360 | 11,190 | 11,270 | +10 | +0.1% | 216,900 |
2023/05/16 | 11,380 | 11,560 | 11,200 | 11,260 | -50 | -0.4% | 366,400 |
2023/05/15 | 11,180 | 11,340 | 11,130 | 11,310 | +210 | +1.9% | 219,500 |
201~
250
件表示中 / 4681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 | 792,800円 | +16.1% | +15.8% | 1.30% | 38.74倍 | 6.36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 |
TBSHD | 369,400円 | +1.4% | -5.6% | 1.46% | 27.64倍 | 0.52倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放3位。傘下に雑貨店「PLAZA」 |
スクエニHD | 500,400円 | -13.0% | -3.7% | 1.42% | 21.44倍 | 1.90倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「FF」軸にコンテンツ多面展開。タイトーも傘下 |
日テレHD | 207,800円 | +4.4% | -3.0% | 1.92% | 14.92倍 | 0.57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 |
東映アニメ | 248,900円 | -7.5% | -22.5% | 1.25% | 33.93倍 | 3.86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