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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 144.8 | 144.8 | 142.5 | 142.6 | -1.2 | -0.8% | 50,400 |
| 2010/03/09 | 145.9 | 147.6 | 143.5 | 143.8 | -1.6 | -1.1% | 160,800 |
| 2010/03/08 | 143.9 | 145.6 | 141.3 | 145.4 | +2.3 | +1.6% | 101,600 |
| 2010/03/05 | 138.8 | 143.1 | 138.8 | 143.1 | +4.8 | +3.5% | 89,600 |
| 2010/03/04 | 138.8 | 138.9 | 136.5 | 138.3 | -1 | -0.7% | 48,800 |
| 2010/03/03 | 140 | 140.1 | 138.3 | 139.3 | -0.1 | -0.1% | 66,400 |
| 2010/03/02 | 137.5 | 139.9 | 137.5 | 139.4 | ±0 | ±0% | 55,200 |
| 2010/03/01 | 140.6 | 140.6 | 137.5 | 139.4 | +0.9 | +0.6% | 25,600 |
| 2010/02/26 | 140.6 | 140.6 | 137.8 | 138.5 | -2.1 | -1.5% | 37,600 |
| 2010/02/25 | 140.8 | 141.4 | 140.1 | 140.6 | +2.8 | +2% | 44,000 |
| 2010/02/24 | 140 | 140 | 137.8 | 137.8 | -2.1 | -1.5% | 85,600 |
| 2010/02/23 | 141.9 | 141.9 | 139.9 | 139.9 | -2.5 | -1.8% | 33,600 |
| 2010/02/22 | 140.1 | 142.9 | 140.1 | 142.4 | +2.5 | +1.8% | 21,600 |
| 2010/02/19 | 142 | 142 | 139.6 | 139.9 | -2.5 | -1.8% | 16,800 |
| 2010/02/18 | 141.5 | 143.8 | 141.5 | 142.4 | -0.7 | -0.5% | 19,200 |
| 2010/02/17 | 143.8 | 144 | 142.6 | 143.1 | -0.7 | -0.5% | 26,400 |
| 2010/02/16 | 142.8 | 143.9 | 142 | 143.8 | +1 | +0.7% | 108,000 |
| 2010/02/15 | 141.3 | 142.8 | 140.1 | 142.8 | +3.2 | +2.3% | 186,400 |
| 2010/02/12 | 139.8 | 139.8 | 138.8 | 139.6 | ±0 | ±0% | 55,200 |
| 2010/02/10 | 135.5 | 139.6 | 134.8 | 139.6 | +2.7 | +2% | 195,200 |
| 2010/02/09 | 134.4 | 137.4 | 133.1 | 136.9 | +2.1 | +1.6% | 63,200 |
| 2010/02/08 | 136.3 | 138 | 134.6 | 134.8 | -2.8 | -2% | 20,000 |
| 2010/02/05 | 135.4 | 137.6 | 135 | 137.6 | -0.8 | -0.6% | 36,000 |
| 2010/02/04 | 139.4 | 139.4 | 138.3 | 138.4 | ±0 | ±0% | 28,000 |
| 2010/02/03 | 136.8 | 139.3 | 136.8 | 138.4 | +1.8 | +1.3% | 52,800 |
| 2010/02/02 | 136.1 | 140 | 135.6 | 136.6 | +2.7 | +2% | 49,600 |
| 2010/02/01 | 135.6 | 135.6 | 132.8 | 133.9 | -2.1 | -1.5% | 84,800 |
| 2010/01/29 | 134.8 | 138.4 | 133.6 | 136 | -0.8 | -0.6% | 76,000 |
| 2010/01/28 | 134.8 | 139.4 | 134.8 | 136.8 | +0.9 | +0.7% | 48,800 |
| 2010/01/27 | 137.5 | 137.5 | 135.9 | 135.9 | -2 | -1.5% | 96,800 |
| 2010/01/26 | 138.5 | 138.9 | 137.9 | 137.9 | -0.6 | -0.4% | 31,200 |
| 2010/01/25 | 138.9 | 139.9 | 138.5 | 138.5 | -1.5 | -1.1% | 69,600 |
| 2010/01/22 | 142.6 | 142.8 | 139.9 | 140 | -3.1 | -2.2% | 101,600 |
| 2010/01/21 | 142 | 144.4 | 141.1 | 143.1 | +1.1 | +0.8% | 73,600 |
| 2010/01/20 | 142 | 144.8 | 141.8 | 142 | +1.2 | +0.9% | 56,000 |
| 2010/01/19 | 144.3 | 144.3 | 140.6 | 140.8 | -2.2 | -1.5% | 69,600 |
| 2010/01/18 | 141.3 | 144.3 | 140.6 | 143 | +1.1 | +0.8% | 38,400 |
| 2010/01/15 | 140.6 | 141.9 | 139.4 | 141.9 | +2.6 | +1.9% | 94,400 |
| 2010/01/14 | 139 | 140.5 | 138.8 | 139.3 | +1.5 | +1.1% | 66,400 |
| 2010/01/13 | 140.5 | 141.6 | 137.8 | 137.8 | -2.7 | -1.9% | 72,800 |
| 2010/01/12 | 145.3 | 145.3 | 139 | 140.5 | -4.8 | -3.3% | 180,800 |
| 2010/01/08 | 146.3 | 146.9 | 143.8 | 145.3 | -2.2 | -1.5% | 100,800 |
| 2010/01/07 | 147.6 | 148 | 146.4 | 147.5 | +0.6 | +0.4% | 57,600 |
| 2010/01/06 | 147.5 | 148.8 | 146.4 | 146.9 | -1.5 | -1% | 80,000 |
| 2010/01/05 | 153.5 | 153.5 | 148.4 | 148.4 | -3.6 | -2.4% | 72,800 |
| 2010/01/04 | 155 | 155 | 152 | 152 | +0.7 | +0.5% | 56,000 |
| 2009/12/30 | 154.6 | 154.6 | 149.3 | 151.3 | +1.3 | +0.9% | 64,000 |
| 2009/12/29 | 147.4 | 150.1 | 146.6 | 150 | +3.1 | +2.1% | 154,400 |
| 2009/12/28 | 147.5 | 147.6 | 146.5 | 146.9 | -0.5 | -0.3% | 74,400 |
| 2009/12/25 | 150 | 150 | 146.1 | 147.4 | -2.7 | -1.8% | 183,200 |
3601～
3650
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
