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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 146.4 | 148.8 | 143.8 | 145.4 | -2.1 | -1.4% | 147,200 |
| 2009/07/27 | 144.6 | 147.5 | 142.5 | 147.5 | +7.9 | +5.7% | 240,000 |
| 2009/07/24 | 139.5 | 141.5 | 137.6 | 139.6 | +2.2 | +1.6% | 156,800 |
| 2009/07/23 | 140 | 140.6 | 137.4 | 137.4 | -2.1 | -1.5% | 155,200 |
| 2009/07/22 | 137.5 | 140 | 136.4 | 139.5 | +2.5 | +1.8% | 138,400 |
| 2009/07/21 | 136.4 | 138.8 | 134.9 | 137 | +2 | +1.5% | 126,400 |
| 2009/07/17 | 133.8 | 135 | 126.9 | 135 | -0.1 | -0.1% | 202,400 |
| 2009/07/16 | 143.3 | 143.5 | 135 | 135.1 | -4.3 | -3.1% | 221,600 |
| 2009/07/15 | 136.9 | 139.9 | 134.1 | 139.4 | +2.6 | +1.9% | 150,400 |
| 2009/07/14 | 135.1 | 138.8 | 133.6 | 136.8 | +6 | +4.6% | 232,800 |
| 2009/07/13 | 150.6 | 153.8 | 129.9 | 130.8 | -18.7 | -12.5% | 533,600 |
| 2009/07/10 | 145.6 | 151.1 | 144.4 | 149.5 | +2.2 | +1.5% | 609,600 |
| 2009/07/09 | 140.3 | 147.3 | 139.3 | 147.3 | +5.8 | +4.1% | 423,200 |
| 2009/07/08 | 142.5 | 143 | 140.6 | 141.5 | -1.6 | -1.1% | 148,000 |
| 2009/07/07 | 145.4 | 146.9 | 142.3 | 143.1 | +0.1 | +0.1% | 383,200 |
| 2009/07/06 | 142.8 | 146.8 | 141.6 | 143 | -2.3 | -1.6% | 369,600 |
| 2009/07/03 | 142 | 148.3 | 141.9 | 145.3 | +3.7 | +2.6% | 760,000 |
| 2009/07/02 | 139.9 | 143.3 | 137.4 | 141.6 | +3.5 | +2.5% | 368,000 |
| 2009/07/01 | 135 | 138.8 | 134.4 | 138.1 | +0.6 | +0.4% | 89,600 |
| 2009/06/30 | 133.9 | 137.5 | 131.9 | 137.5 | +3.6 | +2.7% | 194,400 |
| 2009/06/29 | 140.5 | 140.9 | 133.8 | 133.9 | -5.1 | -3.7% | 192,800 |
| 2009/06/26 | 140.6 | 140.6 | 136.9 | 139 | +0.2 | +0.1% | 156,000 |
| 2009/06/25 | 133.5 | 139.3 | 132.5 | 138.8 | +5.3 | +4% | 307,200 |
| 2009/06/24 | 134 | 136.1 | 132.4 | 133.5 | -0.5 | -0.4% | 125,600 |
| 2009/06/23 | 136.8 | 137.9 | 134 | 134 | -5.8 | -4.1% | 174,400 |
| 2009/06/22 | 140.6 | 140.6 | 136 | 139.8 | -0.8 | -0.6% | 220,000 |
| 2009/06/19 | 141.1 | 147.5 | 135.1 | 140.6 | -3 | -2.1% | 578,400 |
| 2009/06/18 | 128.4 | 147.5 | 127.5 | 143.6 | +16.8 | +13.2% | 1,024,800 |
| 2009/06/17 | 122.5 | 128.6 | 122.5 | 126.8 | +4.3 | +3.5% | 385,600 |
| 2009/06/16 | 125.1 | 125.1 | 122.5 | 122.5 | -4.5 | -3.5% | 135,200 |
| 2009/06/15 | 126.9 | 127.5 | 125.3 | 127 | +0.7 | +0.6% | 228,000 |
| 2009/06/12 | 125.5 | 128.8 | 124.1 | 126.3 | +3.3 | +2.7% | 322,400 |
| 2009/06/11 | 121.8 | 124.5 | 120.8 | 123 | +0.5 | +0.4% | 205,600 |
| 2009/06/10 | 120.1 | 127.5 | 119.9 | 122.5 | +3.5 | +2.9% | 312,800 |
| 2009/06/09 | 123.5 | 123.5 | 119 | 119 | -4.6 | -3.7% | 124,000 |
| 2009/06/08 | 121.8 | 124.8 | 121.8 | 123.6 | +3.1 | +2.6% | 172,800 |
| 2009/06/05 | 125 | 125 | 117.5 | 120.5 | -4.5 | -3.6% | 308,800 |
| 2009/06/04 | 122.4 | 131.3 | 121.4 | 125 | +3.9 | +3.2% | 426,400 |
| 2009/06/03 | 119.5 | 122.9 | 118.9 | 121.1 | +1.1 | +0.9% | 176,800 |
| 2009/06/02 | 119.4 | 124.8 | 118.1 | 120 | +3.1 | +2.7% | 659,200 |
| 2009/06/01 | 112.6 | 118.8 | 112.6 | 116.9 | +4.3 | +3.8% | 315,200 |
| 2009/05/29 | 113.5 | 114 | 111.6 | 112.6 | -0.8 | -0.7% | 54,400 |
| 2009/05/28 | 112.6 | 113.8 | 111.5 | 113.4 | +0.5 | +0.4% | 104,000 |
| 2009/05/27 | 115.6 | 116.1 | 112.5 | 112.9 | -2 | -1.7% | 175,200 |
| 2009/05/26 | 113.8 | 117.1 | 113 | 114.9 | +0.4 | +0.3% | 163,200 |
| 2009/05/25 | 114.1 | 116 | 110.9 | 114.5 | +1.4 | +1.2% | 88,000 |
| 2009/05/22 | 113.6 | 114.4 | 111.4 | 113.1 | -1.8 | -1.6% | 143,200 |
| 2009/05/21 | 108.1 | 116.3 | 107.5 | 114.9 | +6.1 | +5.6% | 151,200 |
| 2009/05/20 | 107.8 | 109.1 | 107.5 | 108.8 | +0.8 | +0.7% | 58,400 |
| 2009/05/19 | 107.9 | 109.5 | 107 | 108 | +1.1 | +1% | 48,000 |
3751～
3800
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
