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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 11,060 | 11,130 | 10,950 | 11,020 | -160 | -1.4% | 153,000 |
2023/02/24 | 11,000 | 11,270 | 11,000 | 11,180 | ±0 | ±0% | 179,300 |
2023/02/22 | 10,960 | 11,180 | 10,950 | 11,180 | +100 | +0.9% | 174,000 |
2023/02/21 | 11,230 | 11,270 | 11,040 | 11,080 | -290 | -2.6% | 160,800 |
2023/02/20 | 11,370 | 11,460 | 11,280 | 11,370 | -110 | -1% | 120,000 |
2023/02/17 | 11,450 | 11,540 | 11,380 | 11,480 | -160 | -1.4% | 143,500 |
2023/02/16 | 11,850 | 11,850 | 11,570 | 11,640 | ±0 | ±0% | 196,900 |
2023/02/15 | 12,020 | 12,030 | 11,550 | 11,640 | -490 | -4% | 309,300 |
2023/02/14 | 12,100 | 12,310 | 11,890 | 12,130 | +410 | +3.5% | 356,900 |
2023/02/13 | 11,910 | 12,060 | 11,670 | 11,720 | -320 | -2.7% | 184,700 |
2023/02/10 | 12,070 | 12,280 | 11,990 | 12,040 | -60 | -0.5% | 122,900 |
2023/02/09 | 12,130 | 12,160 | 11,970 | 12,100 | -10 | -0.1% | 115,100 |
2023/02/08 | 12,040 | 12,170 | 12,040 | 12,110 | +150 | +1.3% | 119,900 |
2023/02/07 | 11,990 | 12,050 | 11,890 | 11,960 | +20 | +0.2% | 138,200 |
2023/02/06 | 12,110 | 12,200 | 11,860 | 11,940 | -200 | -1.6% | 184,100 |
2023/02/03 | 12,290 | 12,360 | 12,130 | 12,140 | -110 | -0.9% | 166,000 |
2023/02/02 | 12,240 | 12,270 | 12,100 | 12,250 | +110 | +0.9% | 198,400 |
2023/02/01 | 12,070 | 12,310 | 12,030 | 12,140 | +240 | +2% | 261,800 |
2023/01/31 | 11,950 | 12,050 | 11,830 | 11,900 | -220 | -1.8% | 148,300 |
2023/01/30 | 12,180 | 12,290 | 12,060 | 12,120 | +30 | +0.2% | 123,000 |
2023/01/27 | 12,130 | 12,190 | 12,040 | 12,090 | -50 | -0.4% | 81,700 |
2023/01/26 | 12,240 | 12,280 | 12,060 | 12,140 | -80 | -0.7% | 91,800 |
2023/01/25 | 12,120 | 12,270 | 12,060 | 12,220 | ±0 | ±0% | 168,400 |
2023/01/24 | 12,250 | 12,320 | 12,140 | 12,220 | +140 | +1.2% | 174,800 |
2023/01/23 | 11,750 | 12,110 | 11,730 | 12,080 | +560 | +4.9% | 287,900 |
2023/01/20 | 11,680 | 11,680 | 11,500 | 11,520 | -300 | -2.5% | 152,000 |
2023/01/19 | 11,840 | 11,890 | 11,730 | 11,820 | -90 | -0.8% | 105,400 |
2023/01/18 | 11,600 | 11,930 | 11,390 | 11,910 | +490 | +4.3% | 283,500 |
2023/01/17 | 11,350 | 11,520 | 11,260 | 11,420 | +150 | +1.3% | 140,300 |
2023/01/16 | 11,220 | 11,460 | 11,100 | 11,270 | -20 | -0.2% | 151,700 |
2023/01/13 | 11,500 | 11,700 | 11,250 | 11,290 | -430 | -3.7% | 240,000 |
2023/01/12 | 11,630 | 11,740 | 11,540 | 11,720 | +300 | +2.6% | 306,300 |
2023/01/11 | 11,200 | 11,450 | 11,180 | 11,420 | +420 | +3.8% | 224,900 |
2023/01/10 | 11,160 | 11,260 | 11,000 | 11,000 | -20 | -0.2% | 204,700 |
2023/01/06 | 10,800 | 11,020 | 10,770 | 11,020 | -10 | -0.1% | 149,600 |
2023/01/05 | 10,560 | 11,030 | 10,560 | 11,030 | +380 | +3.6% | 235,000 |
2023/01/04 | 10,910 | 11,000 | 10,650 | 10,650 | -270 | -2.5% | 245,800 |
2022/12/30 | 11,140 | 11,270 | 10,920 | 10,920 | -110 | -1% | 137,900 |
2022/12/29 | 10,950 | 11,060 | 10,830 | 11,030 | +40 | +0.4% | 149,800 |
2022/12/28 | 11,090 | 11,090 | 10,820 | 10,990 | -220 | -2% | 203,300 |
2022/12/27 | 10,910 | 11,220 | 10,900 | 11,210 | +430 | +4% | 259,100 |
2022/12/26 | 10,450 | 10,850 | 10,450 | 10,780 | +320 | +3.1% | 224,900 |
2022/12/23 | 10,440 | 10,520 | 10,340 | 10,460 | -160 | -1.5% | 215,500 |
2022/12/22 | 10,960 | 10,970 | 10,590 | 10,620 | -250 | -2.3% | 279,000 |
2022/12/21 | 11,370 | 11,370 | 10,840 | 10,870 | -500 | -4.4% | 449,600 |
2022/12/20 | 11,870 | 11,950 | 11,270 | 11,370 | -530 | -4.5% | 336,100 |
2022/12/19 | 11,780 | 12,000 | 11,740 | 11,900 | -60 | -0.5% | 191,900 |
2022/12/16 | 11,880 | 12,050 | 11,820 | 11,960 | -190 | -1.6% | 216,000 |
2022/12/15 | 12,300 | 12,300 | 12,000 | 12,150 | -160 | -1.3% | 187,900 |
2022/12/14 | 12,400 | 12,440 | 12,220 | 12,310 | +100 | +0.8% | 221,400 |
301~
350
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