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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,272.5 | 1,272.5 | 1,245 | 1,252.5 | -22.5 | -1.8% | 298,400 |
| 2014/08/28 | 1,201.3 | 1,282.5 | 1,198.8 | 1,275 | +80 | +6.7% | 784,000 |
| 2014/08/27 | 1,226.3 | 1,233.8 | 1,186.3 | 1,195 | -35 | -2.8% | 346,400 |
| 2014/08/26 | 1,230 | 1,236.3 | 1,207.5 | 1,230 | +12.5 | +1% | 251,200 |
| 2014/08/25 | 1,218.8 | 1,222.5 | 1,212.5 | 1,217.5 | +10 | +0.8% | 120,400 |
| 2014/08/22 | 1,241.3 | 1,241.3 | 1,200 | 1,207.5 | -32.5 | -2.6% | 348,000 |
| 2014/08/21 | 1,237.5 | 1,241.3 | 1,230 | 1,240 | +13.7 | +1.1% | 150,800 |
| 2014/08/20 | 1,265 | 1,265 | 1,220 | 1,226.3 | -41.2 | -3.3% | 418,800 |
| 2014/08/19 | 1,250 | 1,290 | 1,247.5 | 1,267.5 | +45 | +3.7% | 511,600 |
| 2014/08/18 | 1,215 | 1,228.8 | 1,203.8 | 1,222.5 | +11.2 | +0.9% | 129,600 |
| 2014/08/15 | 1,226.3 | 1,241.3 | 1,208.8 | 1,211.3 | -21.2 | -1.7% | 278,000 |
| 2014/08/14 | 1,182.5 | 1,235 | 1,177.5 | 1,232.5 | +66.2 | +5.7% | 542,800 |
| 2014/08/13 | 1,182.5 | 1,182.5 | 1,155 | 1,166.3 | -16.2 | -1.4% | 192,000 |
| 2014/08/12 | 1,175 | 1,198.8 | 1,173.8 | 1,182.5 | +3.7 | +0.3% | 338,000 |
| 2014/08/11 | 1,125 | 1,180 | 1,125 | 1,178.8 | +76.3 | +6.9% | 307,600 |
| 2014/08/08 | 1,136.3 | 1,147.5 | 1,091.3 | 1,102.5 | -47.5 | -4.1% | 388,000 |
| 2014/08/07 | 1,151.3 | 1,170 | 1,132.5 | 1,150 | +2.5 | +0.2% | 243,200 |
| 2014/08/06 | 1,140 | 1,162.5 | 1,136.3 | 1,147.5 | ±0 | ±0% | 337,200 |
| 2014/08/05 | 1,193.8 | 1,203.8 | 1,135 | 1,147.5 | -43.8 | -3.7% | 564,800 |
| 2014/08/04 | 1,163.8 | 1,198.8 | 1,155 | 1,191.3 | +27.5 | +2.4% | 505,200 |
| 2014/08/01 | 1,145 | 1,180 | 1,140 | 1,163.8 | -16.2 | -1.4% | 856,400 |
| 2014/07/31 | 1,186.3 | 1,192.5 | 1,153.8 | 1,180 | -21.3 | -1.8% | 574,800 |
| 2014/07/30 | 1,137.5 | 1,206.3 | 1,125 | 1,201.3 | +66.3 | +5.8% | 1,194,000 |
| 2014/07/29 | 1,081.3 | 1,137.5 | 1,081.3 | 1,135 | +45 | +4.1% | 439,600 |
| 2014/07/28 | 1,080 | 1,100 | 1,067.5 | 1,090 | +6.2 | +0.6% | 396,800 |
| 2014/07/25 | 1,075 | 1,086.3 | 1,065 | 1,083.8 | +11.3 | +1.1% | 128,000 |
| 2014/07/24 | 1,077.5 | 1,098.8 | 1,068.8 | 1,072.5 | -18.8 | -1.7% | 237,200 |
| 2014/07/23 | 1,091.3 | 1,108.8 | 1,075 | 1,091.3 | ±0 | ±0% | 185,600 |
| 2014/07/22 | 1,093.8 | 1,096.3 | 1,075 | 1,091.3 | +15 | +1.4% | 212,400 |
| 2014/07/18 | 1,075 | 1,095 | 1,067.5 | 1,076.3 | -32.5 | -2.9% | 355,600 |
| 2014/07/17 | 1,131.3 | 1,131.3 | 1,100 | 1,108.8 | -31.2 | -2.7% | 392,400 |
| 2014/07/16 | 1,133.8 | 1,178.8 | 1,107.5 | 1,140 | +41.2 | +3.7% | 1,000,400 |
| 2014/07/15 | 1,093.8 | 1,106.3 | 1,072.5 | 1,098.8 | +21.3 | +2% | 307,200 |
| 2014/07/14 | 1,057.5 | 1,080 | 1,045 | 1,077.5 | +8.7 | +0.8% | 217,600 |
| 2014/07/11 | 1,048.8 | 1,075 | 1,043.8 | 1,068.8 | +15 | +1.4% | 252,400 |
| 2014/07/10 | 1,103.8 | 1,108.8 | 1,051.3 | 1,053.8 | -32.5 | -3% | 611,200 |
| 2014/07/09 | 1,125 | 1,125 | 1,075 | 1,086.3 | -53.7 | -4.7% | 651,600 |
| 2014/07/08 | 1,098.8 | 1,140 | 1,080 | 1,140 | +42.5 | +3.9% | 702,000 |
| 2014/07/07 | 1,107.5 | 1,146.3 | 1,087.5 | 1,097.5 | -11.3 | -1% | 984,400 |
| 2014/07/04 | 1,048.8 | 1,108.8 | 1,047.5 | 1,108.8 | +72.5 | +7% | 1,876,800 |
| 2014/07/03 | 971.3 | 1,040 | 966.3 | 1,036.3 | +82.5 | +8.6% | 1,211,200 |
| 2014/07/02 | 955 | 966.3 | 947.5 | 953.8 | +7.5 | +0.8% | 546,000 |
| 2014/07/01 | 943.8 | 952.5 | 932.5 | 946.3 | -7.5 | -0.8% | 689,200 |
| 2014/06/30 | 967.5 | 981.3 | 941.3 | 953.8 | -25 | -2.6% | 639,600 |
| 2014/06/27 | 1,000 | 1,000 | 963.8 | 978.8 | -21.2 | -2.1% | 368,800 |
| 2014/06/26 | 993.8 | 1,000 | 962.5 | 1,000 | +45 | +4.7% | 506,800 |
| 2014/06/25 | 970 | 981.3 | 951.3 | 955 | -25 | -2.6% | 336,400 |
| 2014/06/24 | 990 | 996.3 | 965 | 980 | -10 | -1% | 384,800 |
| 2014/06/23 | 998.8 | 1,012.5 | 980 | 990 | +1.2 | +0.1% | 459,600 |
| 2014/06/20 | 1,021.3 | 1,037.5 | 980 | 988.8 | -47.5 | -4.6% | 844,000 |
2501～
2550
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
