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 |
|---|---|---|---|---|---|---|---|
| 2009/03/11 | 96.1 | 97.4 | 90.6 | 93.9 | +0.8 | +0.9% | 81,600 |
| 2009/03/10 | 96.5 | 96.5 | 93.1 | 93.1 | -3.4 | -3.5% | 50,400 |
| 2009/03/09 | 97.4 | 97.5 | 92.3 | 96.5 | -1 | -1% | 95,200 |
| 2009/03/06 | 98.8 | 99.4 | 97.3 | 97.5 | -2.4 | -2.4% | 98,400 |
| 2009/03/05 | 100 | 102.5 | 99.4 | 99.9 | +2.4 | +2.5% | 134,400 |
| 2009/03/04 | 97.5 | 98.4 | 94.9 | 97.5 | +1.2 | +1.2% | 143,200 |
| 2009/03/03 | 96.9 | 97.3 | 94.9 | 96.3 | -1 | -1% | 112,000 |
| 2009/03/02 | 98 | 98.5 | 96.9 | 97.3 | -1.2 | -1.2% | 61,600 |
| 2009/02/27 | 101.9 | 103.5 | 97.1 | 98.5 | -3.3 | -3.2% | 156,800 |
| 2009/02/26 | 104.9 | 105.4 | 101.1 | 101.8 | -3.3 | -3.1% | 112,000 |
| 2009/02/25 | 106.8 | 106.8 | 104.1 | 105.1 | +0.2 | +0.2% | 90,400 |
| 2009/02/24 | 104.6 | 107.5 | 103.9 | 104.9 | -4.5 | -4.1% | 152,800 |
| 2009/02/23 | 111 | 111 | 109.1 | 109.4 | -0.6 | -0.5% | 117,600 |
| 2009/02/20 | 112 | 112.4 | 109.6 | 110 | -0.8 | -0.7% | 72,800 |
| 2009/02/19 | 110.6 | 111.9 | 109.6 | 110.8 | +0.4 | +0.4% | 60,000 |
| 2009/02/18 | 110.6 | 110.9 | 109.5 | 110.4 | -1.5 | -1.3% | 124,800 |
| 2009/02/17 | 114.9 | 114.9 | 111.4 | 111.9 | -1.9 | -1.7% | 71,200 |
| 2009/02/16 | 114.9 | 120 | 112.9 | 113.8 | +0.9 | +0.8% | 178,400 |
| 2009/02/13 | 113.1 | 114.4 | 110.1 | 112.9 | -1.4 | -1.2% | 160,000 |
| 2009/02/12 | 113.4 | 114.6 | 108.1 | 114.3 | -0.3 | -0.3% | 353,600 |
| 2009/02/10 | 116.1 | 117.4 | 113.5 | 114.6 | -3.7 | -3.1% | 282,400 |
| 2009/02/09 | 123.9 | 123.9 | 117.8 | 118.3 | -6.7 | -5.4% | 192,000 |
| 2009/02/06 | 128.8 | 128.8 | 125 | 125 | -5 | -3.8% | 124,800 |
| 2009/02/05 | 122.5 | 130 | 122.5 | 130 | +8.6 | +7.1% | 212,000 |
| 2009/02/04 | 121.3 | 124.3 | 120.6 | 121.4 | -0.6 | -0.5% | 136,000 |
| 2009/02/03 | 126.6 | 127.5 | 122 | 122 | -7.1 | -5.5% | 304,800 |
| 2009/02/02 | 133.6 | 133.6 | 126.5 | 129.1 | -3.5 | -2.6% | 233,600 |
| 2009/01/30 | 133 | 133.5 | 131 | 132.6 | +2.1 | +1.6% | 195,200 |
| 2009/01/29 | 128.9 | 132.4 | 128.4 | 130.5 | +4.1 | +3.2% | 275,200 |
| 2009/01/28 | 127.5 | 129.5 | 125.5 | 126.4 | -1.2 | -0.9% | 234,400 |
| 2009/01/27 | 129.3 | 130 | 125.3 | 127.6 | -2.9 | -2.2% | 284,800 |
| 2009/01/26 | 123.5 | 130.9 | 122.6 | 130.5 | +7.4 | +6% | 347,200 |
| 2009/01/23 | 120.3 | 123.5 | 119.4 | 123.1 | +1.7 | +1.4% | 260,000 |
| 2009/01/22 | 117 | 122.5 | 116.4 | 121.4 | +6.9 | +6% | 357,600 |
| 2009/01/21 | 115.5 | 115.5 | 112.6 | 114.5 | -1.6 | -1.4% | 134,400 |
| 2009/01/20 | 110.8 | 117.5 | 110.3 | 116.1 | +2.8 | +2.5% | 252,800 |
| 2009/01/19 | 116.1 | 116.3 | 112.5 | 113.3 | -1.8 | -1.6% | 212,800 |
| 2009/01/16 | 117.9 | 117.9 | 113.4 | 115.1 | -0.3 | -0.3% | 296,000 |
| 2009/01/15 | 108.5 | 119.6 | 107.5 | 115.4 | +3.1 | +2.8% | 736,800 |
| 2009/01/14 | 111.1 | 112.4 | 107.6 | 112.3 | -2.6 | -2.3% | 637,600 |
| 2009/01/13 | 105 | 116.1 | 103.9 | 114.9 | +9.6 | +9.1% | 1,456,000 |
| 2009/01/09 | 94.4 | 105.4 | 94.4 | 105.3 | +11.4 | +12.1% | 416,800 |
| 2009/01/08 | 93.8 | 96.3 | 92.9 | 93.9 | -1.1 | -1.2% | 132,000 |
| 2009/01/07 | 97.1 | 97.3 | 94.4 | 95 | -0.9 | -0.9% | 68,000 |
| 2009/01/06 | 91.5 | 96.3 | 91 | 95.9 | +3.4 | +3.7% | 113,600 |
| 2009/01/05 | 93.4 | 93.4 | 90.3 | 92.5 | +2.2 | +2.4% | 65,600 |
| 2008/12/30 | 89.6 | 90.3 | 88.9 | 90.3 | +0.7 | +0.8% | 24,000 |
| 2008/12/29 | 88.4 | 90.6 | 88.4 | 89.6 | +0.6 | +0.7% | 86,400 |
| 2008/12/26 | 86.5 | 90.3 | 86.5 | 89 | +2 | +2.3% | 77,600 |
| 2008/12/25 | 87.5 | 88.9 | 86.9 | 87 | -1.8 | -2% | 40,000 |
4001～
4050
件表示中 / 4966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 | 847,800円 | +13.0% | +4.4% | 1.46% | 34.74倍 | 6.17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 |
| ＮＳＳＯＬ | 382,500円 | +5.5% | +11.8% | 2.09% | 23.97倍 | 2.68倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| コーエーテクモ | 206,900円 | +10.6% | -26.0% | 2.08% | 24.20倍 | 3.47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 |
| ＯＢＣ | 827,600円 | +10.0% | +8.5% | 1.28% | 35.86倍 | 3.91倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＢＩＰＲＯＧＹ | 587,700円 | +4.0% | +9.8% | 2.04% | 19.83倍 | 3.40倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム
