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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,077 | 1,080 | 1,028 | 1,039.5 | -51 | -4.7% | 540,600 |
| 2014/11/12 | 1,108 | 1,123.5 | 1,080 | 1,090.5 | -26.5 | -2.4% | 301,600 |
| 2014/11/11 | 1,115.5 | 1,127 | 1,087.5 | 1,117 | +2 | +0.2% | 169,800 |
| 2014/11/10 | 1,101.5 | 1,127.5 | 1,092 | 1,115 | -11 | -1% | 200,200 |
| 2014/11/07 | 1,131 | 1,137 | 1,107 | 1,126 | +1 | +0.1% | 237,400 |
| 2014/11/06 | 1,135 | 1,212 | 1,122 | 1,125 | +6 | +0.5% | 604,800 |
| 2014/11/05 | 1,116.5 | 1,124.5 | 1,075 | 1,119 | -9 | -0.8% | 421,400 |
| 2014/11/04 | 1,194.5 | 1,194.5 | 1,126.5 | 1,128 | +9.5 | +0.8% | 451,000 |
| 2014/10/31 | 1,047.5 | 1,129 | 1,039 | 1,118.5 | +86 | +8.3% | 492,600 |
| 2014/10/30 | 1,033 | 1,052.5 | 1,022 | 1,032.5 | -0.5 | ±0% | 192,600 |
| 2014/10/29 | 1,044 | 1,067 | 1,026 | 1,033 | -0.5 | ±0% | 329,000 |
| 2014/10/28 | 1,059.5 | 1,084.5 | 1,030.5 | 1,033.5 | -51 | -4.7% | 323,800 |
| 2014/10/27 | 1,079.5 | 1,090.5 | 1,057.5 | 1,084.5 | +27 | +2.6% | 158,000 |
| 2014/10/24 | 1,080.5 | 1,087.5 | 1,050.5 | 1,057.5 | -1.5 | -0.1% | 149,800 |
| 2014/10/23 | 1,068 | 1,085 | 1,055 | 1,059 | -19 | -1.8% | 188,000 |
| 2014/10/22 | 1,084.5 | 1,101.5 | 1,073.5 | 1,078 | +25.5 | +2.4% | 174,400 |
| 2014/10/21 | 1,034.5 | 1,074 | 1,033 | 1,052.5 | +20 | +1.9% | 305,600 |
| 2014/10/20 | 1,033.5 | 1,040 | 1,012.5 | 1,032.5 | +39.5 | +4% | 292,400 |
| 2014/10/17 | 1,005.5 | 1,044 | 990 | 993 | -19 | -1.9% | 274,400 |
| 2014/10/16 | 1,000 | 1,026.5 | 1,000 | 1,012 | -15.5 | -1.5% | 279,400 |
| 2014/10/15 | 1,027 | 1,043 | 992 | 1,027.5 | +1 | +0.1% | 341,600 |
| 2014/10/14 | 1,019.5 | 1,049 | 1,011.5 | 1,026.5 | -23.5 | -2.2% | 399,600 |
| 2014/10/10 | 1,023 | 1,069.5 | 1,009 | 1,050 | +27.5 | +2.7% | 548,600 |
| 2014/10/09 | 1,119 | 1,127 | 1,005 | 1,022.5 | -111.5 | -9.8% | 746,600 |
| 2014/10/08 | 1,098.5 | 1,140.5 | 1,092.5 | 1,134 | -2 | -0.2% | 341,000 |
| 2014/10/07 | 1,153 | 1,156.5 | 1,124.5 | 1,136 | -19.5 | -1.7% | 312,400 |
| 2014/10/06 | 1,170 | 1,178 | 1,135 | 1,155.5 | +3.5 | +0.3% | 312,400 |
| 2014/10/03 | 1,130 | 1,165 | 1,117.5 | 1,152 | +15.5 | +1.4% | 356,800 |
| 2014/10/02 | 1,140 | 1,183.5 | 1,131.5 | 1,136.5 | -27 | -2.3% | 407,000 |
| 2014/10/01 | 1,220.5 | 1,224 | 1,159 | 1,163.5 | -76.5 | -6.2% | 542,600 |
| 2014/09/30 | 1,250 | 1,259 | 1,225.5 | 1,240 | -15.5 | -1.2% | 173,400 |
| 2014/09/29 | 1,245 | 1,266 | 1,242.5 | 1,255.5 | +13.5 | +1.1% | 207,800 |
| 2014/09/26 | 1,258 | 1,276 | 1,233 | 1,242 | -48 | -3.7% | 312,800 |
| 2014/09/25 | 1,322.5 | 1,322.5 | 1,277.5 | 1,290 | -27.5 | -2.1% | 376,400 |
| 2014/09/24 | 1,280 | 1,327.5 | 1,272.5 | 1,317.5 | +12.5 | +1% | 780,800 |
| 2014/09/22 | 1,302.5 | 1,317.5 | 1,275 | 1,305 | ±0 | ±0% | 518,000 |
| 2014/09/19 | 1,297.5 | 1,322.5 | 1,267.5 | 1,305 | +47.5 | +3.8% | 1,284,000 |
| 2014/09/18 | 1,200 | 1,262.5 | 1,197.5 | 1,257.5 | +57.5 | +4.8% | 542,400 |
| 2014/09/17 | 1,180 | 1,211.3 | 1,178.8 | 1,200 | +13.7 | +1.2% | 220,000 |
| 2014/09/16 | 1,185 | 1,200 | 1,176.3 | 1,186.3 | -6.2 | -0.5% | 210,000 |
| 2014/09/12 | 1,150 | 1,202.5 | 1,145 | 1,192.5 | +32.5 | +2.8% | 346,400 |
| 2014/09/11 | 1,163.8 | 1,173.8 | 1,137.5 | 1,160 | -13.8 | -1.2% | 444,400 |
| 2014/09/10 | 1,162.5 | 1,178.8 | 1,143.8 | 1,173.8 | -6.2 | -0.5% | 303,200 |
| 2014/09/09 | 1,220 | 1,220 | 1,168.8 | 1,180 | -40 | -3.3% | 536,800 |
| 2014/09/08 | 1,231.3 | 1,235 | 1,203.8 | 1,220 | -10 | -0.8% | 176,800 |
| 2014/09/05 | 1,232.5 | 1,245 | 1,195 | 1,230 | +8.7 | +0.7% | 301,200 |
| 2014/09/04 | 1,241.3 | 1,250 | 1,212.5 | 1,221.3 | -20 | -1.6% | 318,000 |
| 2014/09/03 | 1,275 | 1,275 | 1,236.3 | 1,241.3 | -23.7 | -1.9% | 237,600 |
| 2014/09/02 | 1,290 | 1,305 | 1,260 | 1,265 | -25 | -1.9% | 317,600 |
| 2014/09/01 | 1,265 | 1,295 | 1,257.5 | 1,290 | +37.5 | +3% | 319,200 |
2451～
2500
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
