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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 10,880 | 11,160 | 10,790 | 11,100 | +330 | +3.1% | 338,400 |
2023/05/11 | 10,780 | 10,800 | 10,670 | 10,770 | +80 | +0.7% | 271,800 |
2023/05/10 | 11,000 | 11,030 | 10,660 | 10,690 | -220 | -2% | 249,500 |
2023/05/09 | 10,880 | 10,970 | 10,800 | 10,910 | +90 | +0.8% | 231,100 |
2023/05/08 | 10,670 | 10,930 | 10,590 | 10,820 | +140 | +1.3% | 314,100 |
2023/05/02 | 10,640 | 10,740 | 10,510 | 10,680 | +100 | +0.9% | 244,100 |
2023/05/01 | 10,680 | 10,720 | 10,570 | 10,580 | -10 | -0.1% | 188,100 |
2023/04/28 | 10,540 | 10,620 | 10,400 | 10,590 | +240 | +2.3% | 283,600 |
2023/04/27 | 10,310 | 10,440 | 10,240 | 10,350 | -30 | -0.3% | 797,300 |
2023/04/26 | 10,730 | 10,740 | 10,300 | 10,380 | -440 | -4.1% | 416,900 |
2023/04/25 | 10,800 | 10,860 | 10,700 | 10,820 | +30 | +0.3% | 363,600 |
2023/04/24 | 10,940 | 11,040 | 10,780 | 10,790 | -240 | -2.2% | 239,600 |
2023/04/21 | 10,760 | 11,060 | 10,710 | 11,030 | +340 | +3.2% | 298,800 |
2023/04/20 | 10,700 | 10,780 | 10,610 | 10,690 | -70 | -0.7% | 170,200 |
2023/04/19 | 10,940 | 11,050 | 10,700 | 10,760 | -150 | -1.4% | 264,100 |
2023/04/18 | 11,060 | 11,280 | 10,910 | 10,910 | ±0 | ±0% | 305,600 |
2023/04/17 | 11,030 | 11,070 | 10,860 | 10,910 | +50 | +0.5% | 312,000 |
2023/04/14 | 11,070 | 11,070 | 10,830 | 10,860 | -40 | -0.4% | 304,100 |
2023/04/13 | 10,830 | 11,000 | 10,760 | 10,900 | -80 | -0.7% | 367,700 |
2023/04/12 | 11,050 | 11,060 | 10,870 | 10,980 | -40 | -0.4% | 236,600 |
2023/04/11 | 11,170 | 11,240 | 10,980 | 11,020 | -30 | -0.3% | 187,800 |
2023/04/10 | 11,020 | 11,220 | 10,970 | 11,050 | +90 | +0.8% | 189,600 |
2023/04/07 | 11,110 | 11,160 | 10,880 | 10,960 | -90 | -0.8% | 198,100 |
2023/04/06 | 11,010 | 11,100 | 10,910 | 11,050 | -80 | -0.7% | 239,700 |
2023/04/05 | 11,450 | 11,490 | 11,100 | 11,130 | -360 | -3.1% | 211,300 |
2023/04/04 | 11,410 | 11,550 | 11,270 | 11,490 | +10 | +0.1% | 231,800 |
2023/04/03 | 11,600 | 11,650 | 11,390 | 11,480 | +100 | +0.9% | 235,400 |
2023/03/31 | 11,380 | 11,520 | 11,350 | 11,380 | -10 | -0.1% | 150,800 |
2023/03/30 | 11,720 | 11,910 | 11,260 | 11,390 | -200 | -1.7% | 235,900 |
2023/03/29 | 11,420 | 11,590 | 11,360 | 11,590 | +110 | +1% | 224,100 |
2023/03/28 | 11,470 | 11,590 | 11,320 | 11,480 | +70 | +0.6% | 244,200 |
2023/03/27 | 11,420 | 11,440 | 11,130 | 11,410 | -100 | -0.9% | 207,300 |
2023/03/24 | 11,730 | 11,750 | 11,390 | 11,510 | -150 | -1.3% | 189,400 |
2023/03/23 | 11,760 | 11,770 | 11,550 | 11,660 | -130 | -1.1% | 241,400 |
2023/03/22 | 11,550 | 11,840 | 11,550 | 11,790 | +290 | +2.5% | 250,100 |
2023/03/20 | 11,750 | 11,800 | 11,500 | 11,500 | -210 | -1.8% | 298,500 |
2023/03/17 | 11,070 | 11,740 | 11,060 | 11,710 | +630 | +5.7% | 376,000 |
2023/03/16 | 10,740 | 11,220 | 10,730 | 11,080 | +200 | +1.8% | 235,200 |
2023/03/15 | 11,200 | 11,250 | 10,860 | 10,880 | -320 | -2.9% | 231,200 |
2023/03/14 | 11,160 | 11,350 | 11,030 | 11,200 | -40 | -0.4% | 300,800 |
2023/03/13 | 11,000 | 11,250 | 10,990 | 11,240 | +140 | +1.3% | 166,400 |
2023/03/10 | 11,240 | 11,290 | 11,070 | 11,100 | -330 | -2.9% | 240,100 |
2023/03/09 | 11,650 | 11,690 | 11,370 | 11,430 | -150 | -1.3% | 267,600 |
2023/03/08 | 11,330 | 11,620 | 11,300 | 11,580 | +170 | +1.5% | 202,300 |
2023/03/07 | 11,450 | 11,510 | 11,350 | 11,410 | -70 | -0.6% | 133,100 |
2023/03/06 | 11,380 | 11,490 | 11,300 | 11,480 | +260 | +2.3% | 151,000 |
2023/03/03 | 11,240 | 11,340 | 11,160 | 11,220 | +90 | +0.8% | 215,300 |
2023/03/02 | 11,100 | 11,180 | 11,030 | 11,130 | -100 | -0.9% | 187,500 |
2023/03/01 | 11,330 | 11,350 | 11,110 | 11,230 | +40 | +0.4% | 176,700 |
2023/02/28 | 11,160 | 11,280 | 11,130 | 11,190 | +170 | +1.5% | 201,100 |
251~
300
件表示中 / 4681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 | 792,800円 | +16.1% | +15.8% | 1.30% | 38.74倍 | 6.36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 |
TBSHD | 369,400円 | +1.4% | -5.6% | 1.46% | 27.64倍 | 0.52倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放3位。傘下に雑貨店「PLAZA」 |
スクエニHD | 500,400円 | -13.0% | -3.7% | 1.42% | 21.44倍 | 1.90倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「FF」軸にコンテンツ多面展開。タイトーも傘下 |
日テレHD | 207,800円 | +4.4% | -3.0% | 1.92% | 14.92倍 | 0.57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 |
東映アニメ | 248,900円 | -7.5% | -22.5% | 1.25% | 33.93倍 | 3.86倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
市場注目の銘柄
チャート関連のコラム