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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 8,813 | 9,048 | 8,810 | 9,007 | +44 | +0.5% | 289,900 |
| 2024/01/30 | 8,997 | 9,080 | 8,880 | 8,963 | +252 | +2.9% | 381,700 |
| 2024/01/29 | 8,593 | 8,839 | 8,556 | 8,711 | -32 | -0.4% | 426,800 |
| 2024/01/26 | 8,550 | 8,827 | 8,501 | 8,743 | -53 | -0.6% | 507,100 |
| 2024/01/25 | 8,950 | 8,986 | 8,767 | 8,796 | -281 | -3.1% | 498,800 |
| 2024/01/24 | 9,057 | 9,174 | 8,976 | 9,077 | -6 | -0.1% | 273,100 |
| 2024/01/23 | 9,148 | 9,362 | 9,050 | 9,083 | +23 | +0.3% | 436,400 |
| 2024/01/22 | 9,254 | 9,300 | 9,031 | 9,060 | -144 | -1.6% | 383,000 |
| 2024/01/19 | 8,999 | 9,256 | 8,976 | 9,204 | +321 | +3.6% | 456,500 |
| 2024/01/18 | 9,182 | 9,221 | 8,862 | 8,883 | -355 | -3.8% | 597,200 |
| 2024/01/17 | 9,531 | 9,588 | 9,172 | 9,238 | -443 | -4.6% | 698,100 |
| 2024/01/16 | 9,874 | 9,874 | 9,652 | 9,681 | -228 | -2.3% | 394,300 |
| 2024/01/15 | 9,921 | 9,939 | 9,770 | 9,909 | -71 | -0.7% | 310,600 |
| 2024/01/12 | 9,980 | 10,080 | 9,848 | 9,980 | +243 | +2.5% | 573,600 |
| 2024/01/11 | 9,795 | 9,826 | 9,632 | 9,737 | -56 | -0.6% | 461,400 |
| 2024/01/10 | 9,430 | 9,863 | 9,413 | 9,793 | +500 | +5.4% | 673,300 |
| 2024/01/09 | 9,457 | 9,541 | 9,205 | 9,293 | +69 | +0.7% | 553,100 |
| 2024/01/05 | 9,450 | 9,496 | 9,180 | 9,224 | -259 | -2.7% | 803,600 |
| 2024/01/04 | 9,348 | 9,583 | 9,337 | 9,483 | -315 | -3.2% | 526,900 |
| 2023/12/29 | 9,749 | 9,872 | 9,706 | 9,798 | -77 | -0.8% | 344,100 |
| 2023/12/28 | 9,830 | 9,937 | 9,697 | 9,875 | +195 | +2% | 388,500 |
| 2023/12/27 | 9,657 | 9,729 | 9,537 | 9,680 | +173 | +1.8% | 475,600 |
| 2023/12/26 | 9,402 | 9,578 | 9,388 | 9,507 | +104 | +1.1% | 313,800 |
| 2023/12/25 | 9,650 | 9,812 | 9,340 | 9,403 | -97 | -1% | 447,600 |
| 2023/12/22 | 9,365 | 9,598 | 9,328 | 9,500 | +220 | +2.4% | 572,500 |
| 2023/12/21 | 8,977 | 9,324 | 8,882 | 9,280 | +25 | +0.3% | 431,400 |
| 2023/12/20 | 9,175 | 9,443 | 9,128 | 9,255 | +134 | +1.5% | 581,500 |
| 2023/12/19 | 8,751 | 9,121 | 8,698 | 9,121 | +267 | +3% | 384,100 |
| 2023/12/18 | 8,890 | 8,900 | 8,678 | 8,854 | +2 | ±0% | 269,300 |
| 2023/12/15 | 8,840 | 8,989 | 8,785 | 8,852 | +48 | +0.5% | 623,100 |
| 2023/12/14 | 8,701 | 8,866 | 8,673 | 8,804 | +343 | +4.1% | 558,900 |
| 2023/12/13 | 8,323 | 8,467 | 8,194 | 8,461 | -23 | -0.3% | 510,000 |
| 2023/12/12 | 8,791 | 8,866 | 8,465 | 8,484 | -327 | -3.7% | 502,300 |
| 2023/12/11 | 8,565 | 8,821 | 8,551 | 8,811 | +298 | +3.5% | 558,200 |
| 2023/12/08 | 8,265 | 8,530 | 8,165 | 8,513 | +248 | +3% | 747,900 |
| 2023/12/07 | 8,401 | 8,594 | 8,244 | 8,265 | -401 | -4.6% | 646,200 |
| 2023/12/06 | 8,460 | 8,733 | 8,435 | 8,666 | +96 | +1.1% | 473,900 |
| 2023/12/05 | 8,764 | 8,870 | 8,510 | 8,570 | -116 | -1.3% | 421,300 |
| 2023/12/04 | 8,544 | 8,798 | 8,474 | 8,686 | +197 | +2.3% | 538,600 |
| 2023/12/01 | 8,592 | 8,666 | 8,489 | 8,489 | -218 | -2.5% | 495,600 |
| 2023/11/30 | 8,720 | 8,865 | 8,598 | 8,707 | -204 | -2.3% | 3,541,300 |
| 2023/11/29 | 8,674 | 9,043 | 8,674 | 8,911 | +314 | +3.7% | 791,600 |
| 2023/11/28 | 8,532 | 8,697 | 8,461 | 8,597 | -4 | ±0% | 512,200 |
| 2023/11/27 | 8,311 | 8,674 | 8,311 | 8,601 | +148 | +1.8% | 708,300 |
| 2023/11/24 | 8,384 | 8,529 | 8,294 | 8,453 | +219 | +2.7% | 619,500 |
| 2023/11/22 | 8,205 | 8,363 | 8,194 | 8,234 | -91 | -1.1% | 512,200 |
| 2023/11/21 | 8,140 | 8,380 | 8,118 | 8,325 | +211 | +2.6% | 632,600 |
| 2023/11/20 | 8,157 | 8,355 | 8,051 | 8,114 | -343 | -4.1% | 720,600 |
| 2023/11/17 | 8,151 | 8,477 | 8,085 | 8,457 | +270 | +3.3% | 801,000 |
| 2023/11/16 | 8,380 | 8,388 | 8,065 | 8,187 | -175 | -2.1% | 811,900 |
201～
250
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
