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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,027.5 | 1,041.3 | 990 | 1,016.3 | -53.7 | -5% | 1,397,600 |
| 2014/04/04 | 1,101.3 | 1,111.3 | 1,063.8 | 1,070 | -43.8 | -3.9% | 816,800 |
| 2014/04/03 | 1,088.8 | 1,130 | 1,083.8 | 1,113.8 | +7.5 | +0.7% | 898,000 |
| 2014/04/02 | 1,130 | 1,153.8 | 1,096.3 | 1,106.3 | -25 | -2.2% | 1,062,000 |
| 2014/04/01 | 1,112.5 | 1,136.3 | 1,095 | 1,131.3 | +33.8 | +3.1% | 774,400 |
| 2014/03/31 | 1,162.5 | 1,192.5 | 1,083.8 | 1,097.5 | -65 | -5.6% | 1,125,200 |
| 2014/03/28 | 1,181.3 | 1,197.5 | 1,135 | 1,162.5 | -41.3 | -3.4% | 834,400 |
| 2014/03/27 | 1,140 | 1,212.5 | 1,111.3 | 1,203.8 | +35 | +3% | 726,400 |
| 2014/03/26 | 1,215 | 1,250 | 1,151.3 | 1,168.8 | -58.7 | -4.8% | 1,161,600 |
| 2014/03/25 | 1,285 | 1,285 | 1,220 | 1,227.5 | -67.5 | -5.2% | 620,400 |
| 2014/03/24 | 1,272.5 | 1,320 | 1,255 | 1,295 | +10 | +0.8% | 886,000 |
| 2014/03/20 | 1,360 | 1,360 | 1,260 | 1,285 | -75 | -5.5% | 1,023,200 |
| 2014/03/19 | 1,390 | 1,410 | 1,342.5 | 1,360 | -22.5 | -1.6% | 604,000 |
| 2014/03/18 | 1,377.5 | 1,407.5 | 1,357.5 | 1,382.5 | +52.5 | +3.9% | 522,800 |
| 2014/03/17 | 1,387.5 | 1,410 | 1,310 | 1,330 | -37.5 | -2.7% | 507,600 |
| 2014/03/14 | 1,395 | 1,425 | 1,345 | 1,367.5 | -77.5 | -5.4% | 724,800 |
| 2014/03/13 | 1,467.5 | 1,475 | 1,427.5 | 1,445 | -2.5 | -0.2% | 367,600 |
| 2014/03/12 | 1,475 | 1,510 | 1,437.5 | 1,447.5 | -27.5 | -1.9% | 773,200 |
| 2014/03/11 | 1,422.5 | 1,495 | 1,412.5 | 1,475 | +52.5 | +3.7% | 1,083,600 |
| 2014/03/10 | 1,422.5 | 1,457.5 | 1,405 | 1,422.5 | +10 | +0.7% | 728,800 |
| 2014/03/07 | 1,400 | 1,422.5 | 1,367.5 | 1,412.5 | +40 | +2.9% | 574,000 |
| 2014/03/06 | 1,330 | 1,382.5 | 1,320 | 1,372.5 | +45 | +3.4% | 593,600 |
| 2014/03/05 | 1,330 | 1,345 | 1,315 | 1,327.5 | +35 | +2.7% | 338,400 |
| 2014/03/04 | 1,262.5 | 1,305 | 1,262.5 | 1,292.5 | +5 | +0.4% | 333,600 |
| 2014/03/03 | 1,275 | 1,292.5 | 1,235 | 1,287.5 | ±0 | ±0% | 380,800 |
| 2014/02/28 | 1,285 | 1,307.5 | 1,275 | 1,287.5 | -7.5 | -0.6% | 423,600 |
| 2014/02/27 | 1,332.5 | 1,347.5 | 1,292.5 | 1,295 | -62.5 | -4.6% | 694,800 |
| 2014/02/26 | 1,365 | 1,432.5 | 1,355 | 1,357.5 | -37.5 | -2.7% | 902,000 |
| 2014/02/25 | 1,330 | 1,487.5 | 1,322.5 | 1,395 | +72.5 | +5.5% | 1,791,600 |
| 2014/02/24 | 1,272.5 | 1,327.5 | 1,272.5 | 1,322.5 | +30 | +2.3% | 381,600 |
| 2014/02/21 | 1,250 | 1,302.5 | 1,250 | 1,292.5 | +52.5 | +4.2% | 352,400 |
| 2014/02/20 | 1,315 | 1,315 | 1,218.8 | 1,240 | -62.5 | -4.8% | 801,600 |
| 2014/02/19 | 1,355 | 1,357.5 | 1,295 | 1,302.5 | -45 | -3.3% | 298,400 |
| 2014/02/18 | 1,335 | 1,352.5 | 1,285 | 1,347.5 | +22.5 | +1.7% | 491,600 |
| 2014/02/17 | 1,327.5 | 1,355 | 1,270 | 1,325 | ±0 | ±0% | 529,200 |
| 2014/02/14 | 1,362.5 | 1,387.5 | 1,312.5 | 1,325 | -15 | -1.1% | 462,400 |
| 2014/02/13 | 1,375 | 1,387.5 | 1,330 | 1,340 | -22.5 | -1.7% | 635,200 |
| 2014/02/12 | 1,325 | 1,365 | 1,320 | 1,362.5 | +55 | +4.2% | 695,200 |
| 2014/02/10 | 1,277.5 | 1,312.5 | 1,275 | 1,307.5 | +45 | +3.6% | 585,200 |
| 2014/02/07 | 1,290 | 1,300 | 1,227.5 | 1,262.5 | +10 | +0.8% | 880,000 |
| 2014/02/06 | 1,195 | 1,290 | 1,195 | 1,252.5 | +57.5 | +4.8% | 989,600 |
| 2014/02/05 | 1,142.5 | 1,212.5 | 1,101.3 | 1,195 | +156.2 | +15% | 1,885,200 |
| 2014/02/04 | 1,110 | 1,125 | 1,021.3 | 1,038.8 | -130 | -11.1% | 1,669,200 |
| 2014/02/03 | 1,202.5 | 1,210 | 1,126.3 | 1,168.8 | -60 | -4.9% | 1,242,000 |
| 2014/01/31 | 1,212.5 | 1,267.5 | 1,195 | 1,228.8 | +35 | +2.9% | 1,220,800 |
| 2014/01/30 | 1,162.5 | 1,200 | 1,155 | 1,193.8 | -6.2 | -0.5% | 644,800 |
| 2014/01/29 | 1,147.5 | 1,202.5 | 1,147.5 | 1,200 | +82.5 | +7.4% | 795,200 |
| 2014/01/28 | 1,156.3 | 1,197.5 | 1,117.5 | 1,117.5 | -16.3 | -1.4% | 738,800 |
| 2014/01/27 | 1,175 | 1,175 | 1,132.5 | 1,133.8 | -81.2 | -6.7% | 1,080,000 |
| 2014/01/24 | 1,262.5 | 1,272.5 | 1,212.5 | 1,215 | -85 | -6.5% | 2,092,800 |
2601～
2650
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 | 808,300円 | +13.0% | +4.4% | 1.53% | 33.12倍 | 5.96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 | 235,000円 | +4.4% | -3.0% | 1.70% | 16.83倍 | 0.62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 | 435,600円 | +5.3% | -19.9% | 0.69% | 65.08倍 | 3.08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 | 167,500円 | +6.4% | -12.6% | 2.87% | 17.64倍 | 3.09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 | 291,200円 | +13.0% | +5.8% | 1.20% | 25.01倍 | 3.94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
