3769 GMOペイメントゲートウェイ

3769
2020/05/29
時価
9012億円
PER 予
146.09倍
2010年以降
15.39-129.69倍
(2010-2019年)
PBR
32.54倍
2010年以降
2.47-24.31倍
(2010-2019年)
配当 予
0.35%
ROE 予
22.28%
ROA 予
3.84%
資料
Link
CSV,JSON

株価チャート

株価

5/29

前日 (5/28)
11,850
始値
12,000
高値
12,260
安値
11,920
終値 +2.36%
12,130
出来高 +0.87%
652,300

乖離率

株価(5日)
移動平均値
+0.4%
12,082
株価(25日)
移動平均値
+12.53%
10,779
出来高(5日)
移動平均値
+13.3%
575,720

2019/12/26~2020/05/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
05/2912,00012,26011,92012,130+2.36%652,3009012億7113万+12.53%146.0932.54
05/2811,85011,86011,47011,8500%646,7008804億6685万+11.1%142.7231.79
05/2711,90012,00011,69011,850-3.19%638,3008804億6685万+12.22%142.7231.79
05/2612,36012,47012,02012,240-0.81%497,1009094億4424万+16.88%147.4132.84
05/2511,99012,40011,88012,340+4.14%444,2009168億7434万+19.19%148.6233.11
05/2211,73011,95011,62011,850+0.59%352,4008804億6685万+16.09%142.7231.79
05/2111,69011,79011,47011,780-1.09%660,8008752億6578万+17%141.8731.6
05/2011,87012,10011,75011,910+3.21%572,0008849億2491万+19.88%143.4431.95
05/1911,53011,65011,35011,540+1.14%465,5008574億3354万+17.88%138.9830.96
05/1811,18011,54011,14011,410+3.16%465,6008477億7441万+18.12%137.4230.61
05/1511,01011,17010,63011,060-1.34%817,9008217億6906万+16.05%133.229.67
05/1411,19011,36011,06011,210-0.71%639,0008329億1421万+19.2%135.0130.07
05/1310,60011,40010,48011,290+9.29%997,0008388億5829万+21.91%135.9730.29
05/1210,25010,46010,12010,330+1.77%516,7007675億2933万+13.35%124.4127.71
05/119,95010,1909,83010,150+3.57%555,5007541億5515万+12.83%122.2427.23
05/0810,09010,1909,6609,800-3.35%571,5007281億4980万+10.2%118.0326.29
05/079,58010,1509,56010,140+5.19%696,1007534億1214万+15.11%122.1227.2
05/019,5809,7809,5409,640-0.1%460,3007162億6164万+10.79%116.125.86
04/309,7309,9309,6109,650-1.23%693,9007170億465万+12.04%116.2225.89
04/289,4009,9209,3609,770+2.52%1,514,2007259億2077万+14.59%117.6726.21
04/279,6109,6709,4409,530-0.83%332,2007080億8853万+13.18%114.7825.57
04/249,5909,6609,4009,610+1.05%343,6007140億3261万+15.3%115.7425.78
04/239,4309,6409,4109,510+0.11%400,8007066億251万+15.31%114.5325.51
04/229,3909,5009,1609,500+1.28%482,1007058億5950万+16.56%114.4125.49
04/219,4009,5209,3109,380+0.86%477,2006969億4338万+16.72%112.9725.16
04/209,1709,4109,0509,300+1.09%543,9006909億9930万+17.54%112.0124.95
04/179,6709,6709,0709,200-4.66%961,6006835億6920万+18.15%110.824.68
04/169,2709,7209,2709,650+4.1%752,8007170億465万+25.7%116.2225.89
04/158,8409,2708,8409,270+6.43%686,8006887億7027万+22.49%111.6424.87
04/148,4808,8008,4308,710+4.06%474,5006471億6171万+16.3%104.923.37
04/138,3408,4908,3008,370-0.83%308,6006218億9937万+12.88%100.822.46
04/108,3008,4708,1408,440+1.81%499,5006271億44万+14.5%101.6522.64
04/098,3708,3708,1008,290-0.12%515,3006159億5529万+13.22%99.8422.24
04/088,0808,3608,0708,300+1.97%629,7006166億9830万+14.2%99.9622.27
04/077,9608,1907,9008,140+2.91%607,1006048億1014万+12.84%98.0321.84
04/067,7007,9307,5407,910+3.4%598,1005877億2091万+10.31%95.2621.22
04/037,5907,7407,4707,650+0.79%342,6005684億265万+7.44%92.1320.52
04/027,3107,6007,2907,590+2.57%339,9005639億4459万+7.11%91.4120.36
04/017,5007,6407,3107,400-2.37%426,4005498億2740万+4.64%89.1219.85
03/317,7607,7607,4907,580-1.56%439,8005632億158万+7.24%91.2920.34
03/307,4407,7007,3707,700+3.49%602,6005721億1770万+8.94%92.7420.65
03/277,5707,6007,2107,440+0.13%641,6005527億9944万+5.35%89.619.95
03/267,1907,4907,1207,430-0.8%623,0005520億5643万+5.23%89.4819.93
03/257,2807,4906,9607,490+5.2%783,0005565億1449万+6.27%90.2120.09
03/247,4307,4606,9407,120-3.78%948,9005290億2312万+1.11%85.7519.1
03/237,4507,5607,1507,400-0.13%997,7005498億2740万+4.65%89.1219.85
03/197,0807,6107,0507,410+4.81%1,403,5005505億7041万+4.6%89.2419.87
03/186,7007,1906,5807,070+6.32%1,377,4005253億807万-0.11%85.1518.96
03/176,1706,6706,0006,650+5.56%1,184,3004941億165万-6.14%80.0917.83
03/166,2206,6706,0306,300+2.27%941,7004680億9630万-11.43%75.8716.9
03/135,9606,2705,6406,160-4.64%940,4004576億9416万-13.97%74.1916.52
03/126,7906,9006,4606,460-6.78%1,259,4004799億8446万-10.34%77.817.33
03/117,2107,4106,9306,930-4.94%962,5005149億593万-4.2%83.4618.59
03/106,7307,3006,5507,290+6.42%1,048,8005416億5429万+0.7%87.819.55
03/096,9706,9706,7406,850-5.78%779,1005089億6185万-5.28%82.518.37
03/067,1007,2707,0707,270+0.69%588,2005401億6827万+0.39%87.5619.5
03/057,0407,2306,9907,220+4.03%606,2005364億5322万-0.33%86.9519.36
03/046,7407,0406,7406,9400%480,8005156億4894万-4.24%83.5818.61
03/037,2107,2706,9206,940-1.98%832,3005156億4894万-4.43%83.5818.61
03/026,6307,1406,6307,080+6.95%1,066,0005260億5108万-2.87%85.2718.99
02/286,6406,7806,4906,620-2.65%848,7004918億7262万-9.51%79.7317.75
02/277,0907,1206,7106,800-6.34%1,207,2005052億4680万-7.66%81.918.24
02/267,2207,3307,1107,260-0.55%788,8005394億2526万-1.94%87.4419.47
02/257,0807,3507,0607,300-3.57%798,7005423億9730万-1.64%87.9219.58
02/217,4807,6707,4107,570+0.26%396,1005624億5857万+1.73%91.1720.3
02/207,4807,5907,4107,550+1.75%400,2005609億7255万+1.17%90.9320.25
02/197,2007,5207,1807,420+4.36%625,8005513億1342万-0.83%89.3619.9
02/187,2007,2607,0207,110-3.13%708,6005282億8011万-5.28%85.6319.07
02/177,7607,7607,3007,340-6.38%905,2005453億6934万-2.63%88.419.69
02/147,6108,0307,6007,840+1.42%1,040,1005825億1984万+3.76%94.4221.03
02/137,4507,7807,4307,730+6.77%944,4005743億4673万+2.36%93.120.73
02/127,3207,3207,1707,240-0.14%490,9005379億3924万-4.11%87.219.42
02/107,3007,3907,2107,250-1.36%306,9005386億8225万-4.1%87.3219.44
02/077,5107,5307,2807,350-1.74%318,3005461億1235万-2.89%88.5219.71
02/067,3807,5007,2907,480+2.75%494,6005557億7148万-1.28%90.0920.06
02/057,3207,3707,2407,280+1.11%264,4005409億1128万-3.96%87.6819.52
02/047,0707,2506,9607,200+2.13%395,1005349億6720万-5.11%86.7119.31
02/036,8807,1706,8507,050-0.84%464,0005238億2205万-7.26%84.9118.91
01/317,1407,2407,0707,110+0.14%359,7005282億8011万-6.72%85.6319.07
01/307,2507,2807,0307,100-3.01%349,3005275億3710万-7%85.5119.04
01/297,3407,3707,2507,320+0.27%252,2005438億8332万-4.16%88.1619.63
01/287,2007,3107,1407,300-0.14%376,4005423億9730万-4.4%87.9219.58
01/277,4907,5107,3007,310-4.07%414,0005431億4031万-4.32%88.0419.6
01/247,8407,9207,4307,620-1.68%661,9005661億7362万-0.22%91.7720.44
01/237,8807,9107,6907,750-1.02%330,6005758億3275万+1.61%93.3420.78
01/227,8107,8507,7507,830+0.64%264,6005817億7683万+2.84%94.321
01/217,7107,7807,6407,780+0.78%233,1005780億6178万+2.42%93.720.87
01/207,8607,9407,7107,720-0.64%272,8005736億372万+1.71%92.9820.7
01/178,1008,1007,7507,770-4.31%416,3005773億1877万+2.37%93.5820.84
01/168,0408,1207,9908,120+1.25%326,1006033億2412万+7.03%97.7921.78
01/158,0208,0407,9508,020-0.12%287,4005958億9402万+5.89%96.5921.51
01/147,9508,0407,8708,030+1.52%381,1005966億3703万+6.13%96.7121.54
01/107,8207,9107,8007,910+1.41%341,8005877億2091万+4.6%95.2621.21
01/097,8007,8207,6807,800+0.78%278,4005795億4780万+3.15%93.9420.92
01/087,6207,8107,4807,740+0.91%477,4005750億8974万+2.38%93.2220.76
01/077,5507,7907,5407,670+2.54%455,0005698億8867万+1.39%92.3720.57
01/067,4007,5207,3807,4800%251,8005557億7148万-1.22%90.0920.06
2019
12/307,5507,5607,3407,480-1.06%278,6005557億7148万-1.18%90.0921.59
12/277,5807,6307,5007,560+0.13%220,0005617億1556万-0.15%91.0521.83
12/267,5007,5607,4407,550+0.94%136,3005609億7255万-0.16%90.9321.8

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
9月期
226
180,500
4/23
132
105,500
11/20
2,310,400
2,888
4/2
--+30.1%
4/2
-19.18%
5/25
2011年
9月期
456
364,500
9/30
189
151,000
11/4
988,800
1,236
1/14
311億2392万128億9358万+22.56%
10/3
-23.24%
3/15
2012年
9月期
491
393,000
10/13
308
246,100
5/15
544,800
681
11/30
335億5748万210億1398万+11.36%
6/28
-16.08%
5/14
2013年
9月期
697
2,787
9/17
306
1,224
10/15
6,208,800
1,552,200
8/22
475億9527万209億298万+28.92%
3/4
-15.14%
6/7
2014年
9月期
1,510
6,040
3/12
658
2,630
10/4
3,200,000
800,000
4/14
1041億9483万449億1408万+24.45%
11/25
-29.47%
4/11
2015年
9月期
2,350
4,700
9/28
990
1,980
10/17
1,899,800
949,900
6/10
1745億6223万683億8603万+19.8%
6/23
-13.85%
8/25
2016年
9月期
4,040
8,080
4/11
2,188
4,375
11/5
2,530,800
1,265,400
1/14
3001億7604万1624億9143万+22.42%
3/2
-17.86%
6/17
2017年
9月期
3,655
7,310
8/17
1,905
3,810
12/9
7,860,600
3,930,300
3/14
2715億7015万1415億4340万+20.47%
1/6
-15.08%
12/8
2018年
9月期
7,490
9/27
5,520
11,040
8/20
823,800
411,900
6/19
5565億1449万4101億4152万+12.8%
9/5
-23.43%
10/29
2019年
9月期
8,670
8/22
6,330
9/17
2,709,100
9/12
6441億8967万4703億2533万+10.08%
8/21
-17.48%
9/13
最新12,130
2020/5/29
652,3009012億7113万+12.53%
10,779

年間値上がり率

2006/12/29 vs 2005/12/30
-54%(0.46倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
68%(1.68倍)
2010/12/30 vs 2009/12/30
65%(1.65倍)
2011/12/30 vs 2010/12/30
57%(1.57倍)
2012/12/28 vs 2011/12/30
-17%(0.83倍)
2013/12/30 vs 2012/12/28
219%(3.19倍)
2014/12/30 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/30
155%(2.55倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
79%(1.79倍)
2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/30 vs 2018/12/28
60%(1.6倍)
2020/05/29 vs 2019/12/30
62%(1.62倍)
過去安値
78円(2008/10/10)
15451%(155.51倍)
12,130円(5/29)