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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 153.1 | 160 | 153.1 | 157.6 | +4.8 | +3.1% | 636,800 |
| 2010/05/25 | 156.8 | 159 | 151.3 | 152.8 | -6.8 | -4.3% | 486,400 |
| 2010/05/24 | 165 | 166.5 | 156.4 | 159.6 | -5.8 | -3.5% | 466,400 |
| 2010/05/21 | 169.4 | 170.6 | 163.5 | 165.4 | -6.7 | -3.9% | 444,800 |
| 2010/05/20 | 175.4 | 183.1 | 171.9 | 172.1 | -6.7 | -3.7% | 219,200 |
| 2010/05/19 | 168.8 | 178.8 | 168.8 | 178.8 | +6.9 | +4% | 367,200 |
| 2010/05/18 | 177.8 | 180.4 | 170 | 171.9 | -4.9 | -2.8% | 288,800 |
| 2010/05/17 | 184.9 | 195.5 | 173.8 | 176.8 | -11.7 | -6.2% | 502,400 |
| 2010/05/14 | 184.1 | 196.6 | 184.1 | 188.5 | +1 | +0.5% | 855,200 |
| 2010/05/13 | 174.9 | 187.5 | 169.5 | 187.5 | +18.4 | +10.9% | 700,800 |
| 2010/05/12 | 172.4 | 178.8 | 162.5 | 169.1 | -5.9 | -3.4% | 404,800 |
| 2010/05/11 | 183.8 | 186.1 | 173.8 | 175 | -1.3 | -0.7% | 358,400 |
| 2010/05/10 | 171.6 | 186.3 | 171.6 | 176.3 | -2.5 | -1.4% | 496,800 |
| 2010/05/07 | 173.8 | 183.5 | 170.6 | 178.8 | -8.1 | -4.3% | 673,600 |
| 2010/05/06 | 188.9 | 192.8 | 181.4 | 186.9 | -6.9 | -3.6% | 384,800 |
| 2010/04/30 | 198.8 | 199.1 | 192 | 193.8 | -2.5 | -1.3% | 610,400 |
| 2010/04/28 | 205.5 | 205.5 | 193.9 | 196.3 | -14.2 | -6.7% | 1,175,200 |
| 2010/04/27 | 216.9 | 216.9 | 210 | 210.5 | -7.4 | -3.4% | 526,400 |
| 2010/04/26 | 221.3 | 222.4 | 216.3 | 217.9 | +1.6 | +0.7% | 332,000 |
| 2010/04/23 | 224.3 | 225.6 | 214.3 | 216.3 | -6.1 | -2.7% | 925,600 |
| 2010/04/22 | 212.6 | 222.4 | 208.5 | 222.4 | +14.8 | +7.1% | 1,046,400 |
| 2010/04/21 | 205.6 | 210.4 | 204.9 | 207.6 | +6.3 | +3.1% | 467,200 |
| 2010/04/20 | 204.4 | 217.3 | 200.8 | 201.3 | -5 | -2.4% | 1,024,000 |
| 2010/04/19 | 200 | 222.3 | 200 | 206.3 | +5.3 | +2.6% | 1,524,000 |
| 2010/04/16 | 208.4 | 210 | 197.6 | 201 | -7.8 | -3.7% | 448,800 |
| 2010/04/15 | 200 | 217.4 | 199.1 | 208.8 | +15 | +7.7% | 1,213,600 |
| 2010/04/14 | 190.5 | 195 | 188.8 | 193.8 | +6.3 | +3.4% | 428,000 |
| 2010/04/13 | 190.5 | 191.8 | 186.5 | 187.5 | -8 | -4.1% | 401,600 |
| 2010/04/12 | 185.9 | 199.3 | 183.5 | 195.5 | +12.6 | +6.9% | 860,800 |
| 2010/04/09 | 181 | 185 | 181 | 182.9 | -1.5 | -0.8% | 153,600 |
| 2010/04/08 | 182.5 | 185 | 180.1 | 184.4 | -0.2 | -0.1% | 252,800 |
| 2010/04/07 | 187.5 | 187.5 | 181.6 | 184.6 | +3.6 | +2% | 368,000 |
| 2010/04/06 | 184.8 | 184.8 | 177.5 | 181 | -4 | -2.2% | 350,400 |
| 2010/04/05 | 190 | 192.1 | 181.5 | 185 | -6.3 | -3.3% | 1,198,400 |
| 2010/04/02 | 168.9 | 193 | 166.8 | 191.3 | +21.3 | +12.5% | 2,310,400 |
| 2010/04/01 | 148.8 | 183.5 | 148.5 | 170 | +24 | +16.4% | 2,246,400 |
| 2010/03/31 | 146.9 | 148.9 | 146 | 146 | -2.6 | -1.7% | 107,200 |
| 2010/03/30 | 149.8 | 149.8 | 146.9 | 148.6 | +0.3 | +0.2% | 52,800 |
| 2010/03/29 | 149.4 | 150 | 146.9 | 148.3 | -2.8 | -1.9% | 54,400 |
| 2010/03/26 | 149.4 | 151.9 | 149.1 | 151.1 | +1.5 | +1% | 77,600 |
| 2010/03/25 | 152.8 | 152.8 | 149.4 | 149.6 | -4.7 | -3% | 115,200 |
| 2010/03/24 | 151 | 155.6 | 150 | 154.3 | +4.9 | +3.3% | 340,000 |
| 2010/03/23 | 152.5 | 152.5 | 147.1 | 149.4 | +0.5 | +0.3% | 233,600 |
| 2010/03/19 | 142.5 | 149.4 | 142.3 | 148.9 | +7.8 | +5.5% | 355,200 |
| 2010/03/18 | 141.3 | 142.5 | 141 | 141.1 | -0.5 | -0.4% | 124,000 |
| 2010/03/17 | 142.5 | 142.5 | 140.3 | 141.6 | -0.9 | -0.6% | 95,200 |
| 2010/03/16 | 141.3 | 142.6 | 141.3 | 142.5 | +0.7 | +0.5% | 109,600 |
| 2010/03/15 | 141.3 | 142.9 | 141.1 | 141.8 | +1.4 | +1% | 83,200 |
| 2010/03/12 | 139.4 | 141.4 | 138.8 | 140.4 | +1 | +0.7% | 78,400 |
| 2010/03/11 | 142.6 | 142.6 | 138.6 | 139.4 | -3.2 | -2.2% | 196,000 |
3551～
3600
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
