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 |
|---|---|---|---|---|---|---|---|
| 2008/12/24 | 89.8 | 89.8 | 87.1 | 88.8 | +1.2 | +1.4% | 82,400 |
| 2008/12/22 | 90.3 | 90.3 | 86.5 | 87.6 | -3.4 | -3.7% | 201,600 |
| 2008/12/19 | 92.8 | 97 | 90.6 | 91 | +0.7 | +0.8% | 459,200 |
| 2008/12/18 | 84.6 | 90.3 | 84 | 90.3 | +6.3 | +7.5% | 216,000 |
| 2008/12/17 | 84 | 84.6 | 83.1 | 84 | +0.9 | +1.1% | 91,200 |
| 2008/12/16 | 82.1 | 83.8 | 82 | 83.1 | +0.7 | +0.8% | 85,600 |
| 2008/12/15 | 82.1 | 83.1 | 80.9 | 82.4 | +0.4 | +0.5% | 156,000 |
| 2008/12/12 | 84.9 | 84.9 | 81.8 | 82 | -3 | -3.5% | 135,200 |
| 2008/12/11 | 84.1 | 85.8 | 82.8 | 85 | +1.5 | +1.8% | 99,200 |
| 2008/12/10 | 82.6 | 83.9 | 81.9 | 83.5 | +1.5 | +1.8% | 113,600 |
| 2008/12/09 | 83.5 | 83.8 | 81.3 | 82 | -0.5 | -0.6% | 63,200 |
| 2008/12/08 | 81.3 | 82.5 | 79.9 | 82.5 | +1.4 | +1.7% | 120,800 |
| 2008/12/05 | 83.6 | 83.6 | 80.1 | 81.1 | -1.3 | -1.6% | 68,000 |
| 2008/12/04 | 82.6 | 82.6 | 80.5 | 82.4 | -0.1 | -0.1% | 107,200 |
| 2008/12/03 | 83.8 | 84.4 | 82.4 | 82.5 | +1.2 | +1.5% | 36,800 |
| 2008/12/02 | 83.8 | 83.8 | 81.3 | 81.3 | -3.7 | -4.4% | 138,400 |
| 2008/12/01 | 86.5 | 86.8 | 84.6 | 85 | -1.5 | -1.7% | 89,600 |
| 2008/11/28 | 85.5 | 87 | 85.5 | 86.5 | +0.4 | +0.5% | 32,800 |
| 2008/11/27 | 85.9 | 87.3 | 85.6 | 86.1 | -0.2 | -0.2% | 38,400 |
| 2008/11/26 | 87.6 | 88.3 | 85.6 | 86.3 | -2.7 | -3% | 35,200 |
| 2008/11/25 | 90.1 | 91.1 | 88.4 | 89 | +0.6 | +0.7% | 32,000 |
| 2008/11/21 | 85.6 | 88.4 | 85 | 88.4 | +0.9 | +1% | 91,200 |
| 2008/11/20 | 89.8 | 89.8 | 85.6 | 87.5 | -3.6 | -4% | 74,400 |
| 2008/11/19 | 90.3 | 91.6 | 90 | 91.1 | ±0 | ±0% | 63,200 |
| 2008/11/18 | 93 | 93 | 90.6 | 91.1 | -0.8 | -0.9% | 54,400 |
| 2008/11/17 | 93.5 | 94.1 | 91.4 | 91.9 | -2.2 | -2.3% | 34,400 |
| 2008/11/14 | 96.9 | 96.9 | 92.8 | 94.1 | +1 | +1.1% | 70,400 |
| 2008/11/13 | 93 | 96.4 | 92.3 | 93.1 | -2.4 | -2.5% | 136,800 |
| 2008/11/12 | 98.8 | 101.3 | 93.8 | 95.5 | -3.8 | -3.8% | 344,800 |
| 2008/11/11 | 96.3 | 99.9 | 93.8 | 99.3 | +3 | +3.1% | 141,600 |
| 2008/11/10 | 98.8 | 101.9 | 95.6 | 96.3 | ±0 | ±0% | 104,000 |
| 2008/11/07 | 94 | 98.8 | 92.8 | 96.3 | -1.5 | -1.5% | 116,800 |
| 2008/11/06 | 97.5 | 100.6 | 94.3 | 97.8 | -1 | -1% | 182,400 |
| 2008/11/05 | 100.1 | 102.6 | 96.9 | 98.8 | +1.2 | +1.2% | 255,200 |
| 2008/11/04 | 98.3 | 102.5 | 97.5 | 97.6 | -0.4 | -0.4% | 312,000 |
| 2008/10/31 | 100 | 102.9 | 91.6 | 98 | -4.4 | -4.3% | 596,800 |
| 2008/10/30 | 102.1 | 106.3 | 95.8 | 102.4 | -1 | -1% | 548,800 |
| 2008/10/29 | 110.3 | 112.9 | 101.9 | 103.4 | -1.6 | -1.5% | 316,800 |
| 2008/10/28 | 99 | 105.1 | 90.3 | 105 | +2.2 | +2.1% | 480,800 |
| 2008/10/27 | 111.3 | 112.5 | 102.8 | 102.8 | -11.1 | -9.7% | 290,400 |
| 2008/10/24 | 115.9 | 118.8 | 113.8 | 113.9 | -2.2 | -1.9% | 322,400 |
| 2008/10/23 | 109.8 | 116.1 | 108.4 | 116.1 | +5.1 | +4.6% | 336,000 |
| 2008/10/22 | 110 | 112.3 | 108.8 | 111 | +0.4 | +0.4% | 192,000 |
| 2008/10/21 | 111.1 | 112.3 | 108 | 110.6 | -0.5 | -0.5% | 150,400 |
| 2008/10/20 | 109.8 | 111.3 | 108.8 | 111.1 | +5.1 | +4.8% | 366,400 |
| 2008/10/17 | 97 | 106.3 | 96.3 | 106 | +9.6 | +10% | 400,000 |
| 2008/10/16 | 92.5 | 102.5 | 91.6 | 96.4 | -1.9 | -1.9% | 314,400 |
| 2008/10/15 | 92.6 | 99.9 | 90.1 | 98.3 | - | - | 208,000 |
| 2008/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/10 | 84.9 | 86 | 78 | 85.1 | -5.3 | -5.9% | 293,600 |
4051～
4100
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
