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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 149.3 | 150.8 | 148.8 | 150.1 | +1.3 | +0.9% | 79,200 |
| 2009/12/22 | 149.8 | 151.5 | 148.8 | 148.8 | +0.3 | +0.2% | 50,400 |
| 2009/12/21 | 150.4 | 150.4 | 146.4 | 148.5 | -0.3 | -0.2% | 61,600 |
| 2009/12/18 | 147.9 | 148.8 | 147.1 | 148.8 | +1 | +0.7% | 41,600 |
| 2009/12/17 | 153.9 | 154.3 | 146.5 | 147.8 | -3.7 | -2.4% | 128,000 |
| 2009/12/16 | 152.8 | 154.9 | 150.5 | 151.5 | -0.4 | -0.3% | 100,800 |
| 2009/12/15 | 158.8 | 158.8 | 151.9 | 151.9 | -4.4 | -2.8% | 88,000 |
| 2009/12/14 | 158.3 | 159.4 | 150.6 | 156.3 | -1.7 | -1.1% | 69,600 |
| 2009/12/11 | 157 | 158 | 154.5 | 158 | +4.6 | +3% | 142,400 |
| 2009/12/10 | 155.6 | 157.1 | 153.3 | 153.4 | -2.1 | -1.4% | 134,400 |
| 2009/12/09 | 155.3 | 155.8 | 152.6 | 155.5 | -0.3 | -0.2% | 52,000 |
| 2009/12/08 | 151.3 | 156 | 147.5 | 155.8 | +3.7 | +2.4% | 156,800 |
| 2009/12/07 | 153.5 | 153.5 | 151.5 | 152.1 | +0.8 | +0.5% | 41,600 |
| 2009/12/04 | 150.5 | 151.8 | 149.9 | 151.3 | +0.8 | +0.5% | 20,000 |
| 2009/12/03 | 151.3 | 151.6 | 149.9 | 150.5 | -0.8 | -0.5% | 88,000 |
| 2009/12/02 | 149.4 | 151.3 | 147.3 | 151.3 | +4.4 | +3% | 128,800 |
| 2009/12/01 | 147.1 | 150.4 | 146.3 | 146.9 | -0.4 | -0.3% | 148,000 |
| 2009/11/30 | 145.9 | 148.8 | 140.6 | 147.3 | +3.9 | +2.7% | 79,200 |
| 2009/11/27 | 141.1 | 143.5 | 137.9 | 143.4 | +1.5 | +1.1% | 58,400 |
| 2009/11/26 | 140 | 141.9 | 137.5 | 141.9 | +4.3 | +3.1% | 57,600 |
| 2009/11/25 | 137.3 | 140 | 132.9 | 137.6 | -0.5 | -0.4% | 67,200 |
| 2009/11/24 | 140 | 140 | 133.8 | 138.1 | -1 | -0.7% | 32,000 |
| 2009/11/20 | 131.9 | 139.9 | 131.9 | 139.1 | +4.8 | +3.6% | 81,600 |
| 2009/11/19 | 135.6 | 137.5 | 133.3 | 134.3 | -1.3 | -1% | 60,800 |
| 2009/11/18 | 136.9 | 137.3 | 135.1 | 135.6 | -1.7 | -1.2% | 104,000 |
| 2009/11/17 | 135.1 | 137.6 | 134.1 | 137.3 | -0.3 | -0.2% | 141,600 |
| 2009/11/16 | 139.9 | 139.9 | 135 | 137.6 | -2.3 | -1.6% | 48,000 |
| 2009/11/13 | 138.6 | 140 | 137.6 | 139.9 | -0.1 | -0.1% | 50,400 |
| 2009/11/12 | 141 | 143.3 | 140 | 140 | -2.1 | -1.5% | 56,800 |
| 2009/11/11 | 145.1 | 145.1 | 141.3 | 142.1 | -3.4 | -2.3% | 28,800 |
| 2009/11/10 | 141.5 | 145.6 | 141.5 | 145.5 | +1.7 | +1.2% | 56,800 |
| 2009/11/09 | 147.3 | 147.3 | 143.3 | 143.8 | -3.7 | -2.5% | 83,200 |
| 2009/11/06 | 147.1 | 147.9 | 145.8 | 147.5 | +0.7 | +0.5% | 34,400 |
| 2009/11/05 | 146.5 | 146.9 | 145.9 | 146.8 | -0.5 | -0.3% | 34,400 |
| 2009/11/04 | 146.4 | 147.3 | 143.8 | 147.3 | +0.9 | +0.6% | 44,000 |
| 2009/11/02 | 143.8 | 147.8 | 143.6 | 146.4 | -2.6 | -1.7% | 57,600 |
| 2009/10/30 | 150 | 151.1 | 147.3 | 149 | +0.5 | +0.3% | 59,200 |
| 2009/10/29 | 149.3 | 149.5 | 146.3 | 148.5 | -3.1 | -2% | 84,800 |
| 2009/10/28 | 149.1 | 151.6 | 143.8 | 151.6 | +2 | +1.3% | 160,800 |
| 2009/10/27 | 152.9 | 155.4 | 149.4 | 149.6 | -4.5 | -2.9% | 90,400 |
| 2009/10/26 | 156.4 | 156.4 | 154.1 | 154.1 | -2.3 | -1.5% | 49,600 |
| 2009/10/23 | 154.9 | 157.1 | 150.1 | 156.4 | +2.5 | +1.6% | 88,800 |
| 2009/10/22 | 155.8 | 156 | 152.4 | 153.9 | -2.1 | -1.3% | 43,200 |
| 2009/10/21 | 154.1 | 156 | 153.4 | 156 | +2.5 | +1.6% | 60,800 |
| 2009/10/20 | 155.4 | 155.4 | 152.8 | 153.5 | -0.9 | -0.6% | 24,800 |
| 2009/10/19 | 152.6 | 154.8 | 152.5 | 154.4 | +1.8 | +1.2% | 32,000 |
| 2009/10/16 | 156.3 | 156.3 | 152.5 | 152.6 | -1.5 | -1% | 27,200 |
| 2009/10/15 | 152 | 154.4 | 152 | 154.1 | +3.7 | +2.5% | 44,000 |
| 2009/10/14 | 151 | 152.4 | 150.3 | 150.4 | -1.6 | -1.1% | 42,400 |
| 2009/10/13 | 153.5 | 153.5 | 150 | 152 | -1.1 | -0.7% | 70,400 |
3651～
3700
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
