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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,952.5 | 1,962.5 | 1,917.5 | 1,930 | +12.5 | +0.7% | 146,600 |
| 2015/07/06 | 1,925 | 2,007.5 | 1,910 | 1,917.5 | -30 | -1.5% | 191,000 |
| 2015/07/03 | 1,972.5 | 1,975 | 1,925 | 1,947.5 | -35 | -1.8% | 328,600 |
| 2015/07/02 | 2,052.5 | 2,130 | 1,967.5 | 1,982.5 | -27.5 | -1.4% | 540,400 |
| 2015/07/01 | 1,990 | 2,045 | 1,985 | 2,010 | +32.5 | +1.6% | 213,000 |
| 2015/06/30 | 1,892.5 | 1,992.5 | 1,890 | 1,977.5 | +77.5 | +4.1% | 304,200 |
| 2015/06/29 | 1,825 | 1,945 | 1,825 | 1,900 | -15 | -0.8% | 443,800 |
| 2015/06/26 | 1,937.5 | 1,960 | 1,905 | 1,915 | +5 | +0.3% | 244,800 |
| 2015/06/25 | 1,907.5 | 1,942.5 | 1,902.5 | 1,910 | -47.5 | -2.4% | 218,200 |
| 2015/06/24 | 1,990 | 1,992.5 | 1,925 | 1,957.5 | -30 | -1.5% | 288,600 |
| 2015/06/23 | 1,957.5 | 2,025 | 1,957.5 | 1,987.5 | +30 | +1.5% | 415,400 |
| 2015/06/22 | 1,887.5 | 1,992.5 | 1,885 | 1,957.5 | +70 | +3.7% | 447,600 |
| 2015/06/19 | 1,907.5 | 1,950 | 1,832.5 | 1,887.5 | +32.5 | +1.8% | 425,000 |
| 2015/06/18 | 1,845 | 1,930 | 1,845 | 1,855 | +42.5 | +2.3% | 546,200 |
| 2015/06/17 | 1,767.5 | 1,847.5 | 1,767.5 | 1,812.5 | +52.5 | +3% | 240,600 |
| 2015/06/16 | 1,790 | 1,790 | 1,742.5 | 1,760 | -45 | -2.5% | 194,400 |
| 2015/06/15 | 1,797.5 | 1,805 | 1,752.5 | 1,805 | -2.5 | -0.1% | 377,600 |
| 2015/06/12 | 1,705 | 1,817.5 | 1,677.5 | 1,807.5 | +115 | +6.8% | 1,039,800 |
| 2015/06/11 | 1,612.5 | 1,697.5 | 1,600 | 1,692.5 | +95 | +5.9% | 753,800 |
| 2015/06/10 | 1,610 | 1,720 | 1,585 | 1,597.5 | +105 | +7% | 1,899,800 |
| 2015/06/09 | 1,517.5 | 1,525 | 1,492 | 1,492.5 | -40 | -2.6% | 174,000 |
| 2015/06/08 | 1,520 | 1,557.5 | 1,515 | 1,532.5 | +33.5 | +2.2% | 207,400 |
| 2015/06/05 | 1,550 | 1,550 | 1,496 | 1,499 | -46 | -3% | 231,600 |
| 2015/06/04 | 1,560 | 1,567.5 | 1,542.5 | 1,545 | -15 | -1% | 93,600 |
| 2015/06/03 | 1,575 | 1,575 | 1,555 | 1,560 | -7.5 | -0.5% | 86,600 |
| 2015/06/02 | 1,585 | 1,592.5 | 1,562.5 | 1,567.5 | ±0 | ±0% | 138,000 |
| 2015/06/01 | 1,525 | 1,575 | 1,525 | 1,567.5 | +27.5 | +1.8% | 97,200 |
| 2015/05/29 | 1,527.5 | 1,555 | 1,522.5 | 1,540 | -5 | -0.3% | 95,600 |
| 2015/05/28 | 1,590 | 1,590 | 1,540 | 1,545 | -32.5 | -2.1% | 117,200 |
| 2015/05/27 | 1,565 | 1,587.5 | 1,562.5 | 1,577.5 | +12.5 | +0.8% | 100,200 |
| 2015/05/26 | 1,587.5 | 1,587.5 | 1,540 | 1,565 | -22.5 | -1.4% | 119,600 |
| 2015/05/25 | 1,620 | 1,622.5 | 1,580 | 1,587.5 | -12.5 | -0.8% | 153,800 |
| 2015/05/22 | 1,575 | 1,622.5 | 1,557.5 | 1,600 | +40 | +2.6% | 248,600 |
| 2015/05/21 | 1,572.5 | 1,580 | 1,552.5 | 1,560 | -12.5 | -0.8% | 128,400 |
| 2015/05/20 | 1,512.5 | 1,585 | 1,512.5 | 1,572.5 | +60 | +4% | 196,800 |
| 2015/05/19 | 1,515 | 1,525 | 1,480 | 1,512.5 | -12.5 | -0.8% | 273,400 |
| 2015/05/18 | 1,577.5 | 1,610 | 1,520 | 1,525 | -50 | -3.2% | 265,200 |
| 2015/05/15 | 1,507.5 | 1,585 | 1,507.5 | 1,575 | +72.5 | +4.8% | 236,400 |
| 2015/05/14 | 1,483 | 1,512.5 | 1,483 | 1,502.5 | -12.5 | -0.8% | 119,000 |
| 2015/05/13 | 1,500 | 1,525 | 1,479 | 1,515 | +5 | +0.3% | 155,400 |
| 2015/05/12 | 1,480 | 1,515 | 1,466 | 1,510 | +7.5 | +0.5% | 199,600 |
| 2015/05/11 | 1,428 | 1,517.5 | 1,428 | 1,502.5 | +82 | +5.8% | 448,600 |
| 2015/05/08 | 1,379 | 1,436.5 | 1,363.5 | 1,420.5 | +41.5 | +3% | 331,200 |
| 2015/05/07 | 1,432.5 | 1,455.5 | 1,361.5 | 1,379 | -85.5 | -5.8% | 666,600 |
| 2015/05/01 | 1,502.5 | 1,510 | 1,441.5 | 1,464.5 | -88 | -5.7% | 613,800 |
| 2015/04/30 | 1,567.5 | 1,597.5 | 1,550 | 1,552.5 | -25 | -1.6% | 218,400 |
| 2015/04/28 | 1,612.5 | 1,612.5 | 1,572.5 | 1,577.5 | -10 | -0.6% | 119,800 |
| 2015/04/27 | 1,585 | 1,612.5 | 1,572.5 | 1,587.5 | +12.5 | +0.8% | 142,600 |
| 2015/04/24 | 1,560 | 1,582.5 | 1,550 | 1,575 | +15 | +1% | 144,400 |
| 2015/04/23 | 1,565 | 1,585 | 1,547.5 | 1,560 | -30 | -1.9% | 196,400 |
2451～
2500
件表示中 / 4966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 | 847,800円 | +13.0% | +4.4% | 1.46% | 34.74倍 | 6.17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 |
| ＮＳＳＯＬ | 382,500円 | +5.5% | +11.8% | 2.09% | 23.97倍 | 2.68倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| コーエーテクモ | 206,900円 | +10.6% | -26.0% | 2.08% | 24.20倍 | 3.47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 |
| ＯＢＣ | 827,600円 | +10.0% | +8.5% | 1.28% | 35.86倍 | 3.91倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＢＩＰＲＯＧＹ | 587,700円 | +4.0% | +9.8% | 2.04% | 19.83倍 | 3.40倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム
