3769 GMOペイメントゲートウェイ

3769
2023/03/30
時価
8719億円
PER 予
69.85倍
2010年以降
15.39-139.68倍
(2010-2022年)
PBR
11.42倍
2010年以降
2.47-29.17倍
(2010-2022年)
配当 予
0.72%
ROE 予
16.36%
ROA 予
4.16%
資料
Link
CSV,JSON

PER

2010年9月30日
25.32倍
2011年9月30日
40.77倍
2012年9月28日
25.32倍
2013年9月30日
37.76倍
2014年9月30日
56.47倍
2015年9月30日
87.45倍
2016年9月30日
67.13倍
2017年9月29日
108.04倍
2018年9月28日
121.9倍
2019年9月30日
100.96倍
2020年9月30日
108.47倍
2021年9月30日
120.19倍
2022年9月30日
31.25倍

2022/11/02~2023/03/30

株価&PERの推移

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
2023
03/3011,72011,91011,26011,390-1.73%235,9008719億9043万+0.41%69.8511.42
03/2911,42011,59011,36011,590+0.96%224,1008873億194万+2.29%71.0711.62
03/2811,47011,59011,32011,480+0.61%244,2008788億8061万+1.4%70.411.51
03/2711,42011,44011,13011,410-0.87%207,3008735億2158万+0.78%69.9711.44
03/2411,73011,75011,39011,510-1.29%189,4008811億7734万+1.57%70.5811.54
03/2311,76011,77011,55011,660-1.1%241,4008926億6097万+2.85%71.511.7
03/2211,55011,84011,55011,790+2.52%250,1009026億1345万+3.82%72.311.83
03/2011,75011,80011,50011,500-1.79%298,5008804億1176万+1.29%70.5211.53
03/1711,07011,74011,06011,710+5.69%376,0008964億8885万+2.95%71.8111.75
03/1610,74011,22010,73011,080+1.84%235,2008482億5759万-2.72%67.9411.11
03/1511,20011,25010,86010,880-2.86%231,2008329億4608万-4.82%66.7210.91
03/1411,16011,35011,03011,200-0.36%300,8008574億4450万-2.39%68.6811.23
03/1311,00011,25010,99011,240+1.26%166,4008605億680万-2.29%68.9311.27
03/1011,24011,29011,07011,100-2.89%240,1008497億8874万-3.81%68.0711.13
03/0911,65011,69011,37011,430-1.3%267,6008750億5273万-1.35%70.0911.46
03/0811,33011,62011,30011,580+1.49%202,3008865億3637万-0.29%71.0111.61
03/0711,45011,51011,35011,410-0.61%133,1008735億2158万-1.87%69.9711.44
03/0611,38011,49011,30011,480+2.32%151,0008788億8061万-1.51%70.411.51
03/0311,24011,34011,16011,220+0.81%215,3008589億7565万-3.94%68.811.25
03/0211,10011,18011,03011,130-0.89%187,5008520億8547万-5.01%68.2511.16
03/0111,33011,35011,11011,230+0.36%176,7008597億4123万-4.51%68.8611.26
02/2811,16011,28011,13011,190+1.54%201,1008566億7892万-5.17%68.6211.22
02/2711,06011,13010,95011,020-1.43%153,0008436億6414万-6.89%67.5811.05
02/2411,00011,27011,00011,1800%179,3008559億1335万-5.7%68.5611.21
02/2210,96011,18010,95011,180+0.9%174,0008559億1335万-5.9%68.5611.21
02/2111,23011,27011,04011,080-2.55%160,8008482億5759万-6.97%67.9411.11
02/2011,37011,46011,28011,370-0.96%120,0008704億5928万-4.65%69.7211.4
02/1711,45011,54011,38011,480-1.37%143,5008788億8061万-3.69%70.411.51
02/1611,85011,85011,57011,6400%196,9008911億2982万-2.28%71.3811.68
02/1512,02012,03011,55011,640-4.04%309,3008911億2982万-2.32%71.3811.68
02/1412,10012,31011,89012,130+3.5%356,9009286億4302万+1.87%74.3812.17
02/1311,91012,06011,67011,720-2.66%184,7008972億5442万-1.2%71.8711.76
02/1012,07012,28011,99012,040-0.5%122,9009217億5284万+1.74%73.8312.08
02/0912,13012,16011,97012,100-0.08%115,1009263億4629万+2.6%74.212.14
02/0812,04012,17012,04012,110+1.25%119,9009271億1186万+3.2%74.2612.15
02/0711,99012,05011,89011,960+0.17%138,2009156億2823万+2.33%73.3412
02/0612,11012,20011,86011,940-1.65%184,1009140億9708万+2.49%73.2211.98
02/0312,29012,36012,13012,140-0.9%166,0009294億859万+4.55%74.4412.18
02/0212,24012,27012,10012,250+0.91%198,4009378億2992万+5.83%75.1212.29
02/0112,07012,31012,03012,140+2.02%261,8009294億859万+5.42%74.4412.18
01/3111,95012,05011,83011,900-1.82%148,3009110億3478万+3.94%72.9711.94
01/3012,18012,29012,06012,120+0.25%123,0009278億7744万+6.33%74.3212.16
01/2712,13012,19012,04012,090-0.41%81,7009255億8071万+6.54%74.1412.13
01/2612,24012,28012,06012,140-0.65%91,8009294億859万+7.25%74.4412.18
01/2512,12012,27012,06012,2200%168,4009355億3319万+8.05%74.9312.26
01/2412,25012,32012,14012,220+1.16%174,8009355億3319万+8.15%74.9312.26
01/2311,75012,11011,73012,080+4.86%287,9009248億1514万+6.94%74.0812.12
01/2011,68011,68011,50011,520-2.54%152,0008819億4291万+1.89%70.6411.55
01/1911,84011,89011,73011,820-0.76%105,4009049億1018万+4.3%72.4811.86
01/1811,60011,93011,39011,910+4.29%283,5009118億36万+4.88%73.0311.95
01/1711,35011,52011,26011,420+1.33%140,3008742億8716万+0.36%70.0311.45
01/1611,22011,46011,10011,270-0.18%151,7008628億353万-1.28%69.1111.3
01/1311,50011,70011,25011,290-3.67%240,0008643億3468万-1.47%69.2311.32
01/1211,63011,74011,54011,720+2.63%306,3008972億5442万+1.93%71.8711.76
01/1111,20011,45011,18011,420+3.82%224,9008742億8716万-1.02%70.0311.45
01/1011,16011,26011,00011,000-0.18%204,7008421億3299万-5.05%67.4511.03
01/0610,80011,02010,77011,020-0.09%149,6008436億6414万-5.42%67.5811.05
01/0510,56011,03010,56011,030+3.57%235,0008444億2972万-5.71%67.6411.06
01/0410,91011,00010,65010,650-2.47%245,8008153億3785万-9.33%65.3110.68
2022
12/3011,14011,27010,92010,920-1%137,9008360億839万-7.58%66.9610.95
12/2910,95011,06010,83011,030+0.36%149,8008444億2972万-7.12%67.6411.06
12/2811,09011,09010,82010,990-1.96%203,3008413億6741万-8.01%67.3911.02
12/2710,91011,22010,90011,210+3.99%259,1008582億1007万-6.64%68.7411.24
12/2610,45010,85010,45010,780+3.06%224,9008252億9033万-10.66%66.110.81
12/2310,44010,52010,34010,460-1.51%215,5008007億9192万-13.82%64.1410.49
12/2210,96010,97010,59010,620-2.3%279,0008130億4112万-13.23%65.1210.65
12/2111,37011,37010,84010,870-4.4%449,6008321億8051万-11.89%66.6610.9
12/2011,87011,95011,27011,370-4.45%336,1008704億5928万-8.25%69.7211.4
12/1911,78012,00011,74011,900-0.5%191,9009110億3478万-4.18%72.9711.94
12/1611,88012,05011,82011,960-1.56%216,0009156億2823万-3.67%73.3412
12/1512,30012,30012,00012,150-1.3%187,9009301億7417万-1.75%74.5112.19
12/1412,40012,44012,22012,310+0.82%221,4009424億2337万-0.11%75.4912.35
12/1312,49012,50012,17012,210-1.45%237,1009347億6762万-0.56%74.8712.25
12/1212,25012,50012,25012,390-0.72%101,5009485億4798万+1.47%75.9812.43
12/0912,30012,52012,27012,480+1.13%145,6009554億3816万+2.89%76.5312.52
12/0812,31012,40012,10012,340+0.08%209,6009447億2010万+2.32%75.6712.38
12/0712,23012,54012,16012,330+0.24%208,8009439億5452万+2.77%75.6112.37
12/0612,42012,58012,26012,300-3.3%254,9009416億5780万+3.07%75.4312.34
12/0512,58012,95012,56012,720+1.11%220,5009738億1197万+7.09%7812.76
12/0212,80012,86012,58012,580-0.79%323,6009630億9391万+6.6%77.1412.62
12/0112,93012,93012,56012,680+4.28%364,5009707億4967万+8.06%77.7612.72
11/3012,17012,21012,02012,160-0.65%234,6009309億3974万+4.4%74.5712.2
11/2912,32012,32012,11012,240-1.05%260,9009370億6435万+5.77%75.0612.28
11/2812,52012,60012,37012,370-0.72%187,3009470億1683万+7.68%75.8512.41
11/2512,76012,86012,32012,460-2.66%336,2009539億701万+9.38%76.4112.5
11/2412,80013,01012,71012,800+2.48%248,5009799億3657万+13.07%78.4912.84
11/2212,68012,70012,44012,490-1.58%311,3009562億373万+11.17%76.5912.53
11/2112,50012,70012,46012,690+1.04%198,7009715億1524万+13.85%77.8212.73
11/1812,90012,95012,56012,560-3.31%284,7009615億6276万+13.48%77.0212.6
11/1712,99013,14012,83012,990-0.69%332,5009944億8250万+18.25%79.6613.03
11/1612,69013,32012,39013,080+6.78%786,9001兆13億+19.99%80.2113.12
11/1511,58012,27011,56012,250+1.83%502,0009378億2992万+13.28%75.1212.29
11/1411,82012,28011,80012,030+1.78%477,3009209億8726万+11.75%73.7712.07
11/1111,35011,85011,26011,820+9.95%527,8009049億1018万+10.14%72.4811.86
11/1010,94010,99010,63010,750-2.98%254,2008229億9360万+0.48%65.9210.78
11/0911,20011,33011,05011,080-0.89%228,7008482億5759万+3.61%67.9411.11
11/0810,67011,27010,65011,180+6.48%420,5008559億1335万+4.9%68.5611.21
11/0710,36010,56010,33010,500+1.35%154,4008038億5422万-1.03%64.3910.53
11/0410,53010,59010,27010,360-3.63%299,3007931億3616万-2.25%63.5310.39
11/0210,72010,79010,62010,750-0.28%175,8008229億9360万+1.62%65.9210.78

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
9月期
226
180,500
4/23
132
105,500
11/20
2,310,400
2,888
4/2
26.3315.394.222.47--25.32倍
9/30
2011年
9月期
456
364,500
9/30
189
151,000
11/4
988,800
1,236
1/14
40.8316.917.383.06311億7641万128億9358万40.77倍
9/30
2012年
9月期
491
393,000
10/13
308
246,100
5/15
544,800
681
11/30
35.14226.814.27336億1407万211億3113万25.32倍
9/28
2013年
9月期
697
2,787
9/17
306
1,224
10/15
6,208,800
1,552,200
8/22
39.3917.38.543.75479億6315万210億3052万37.76倍
9/30
2014年
9月期
1,510
6,040
3/12
658
2,630
10/4
3,200,000
800,000
4/14
68.7629.9415.326.671041億9483万453億3646万56.47倍
9/30
2015年
9月期
2,350
4,700
9/28
990
1,980
10/17
1,899,800
949,900
6/10
89.3537.6410.794.541745億6223万683億8603万87.45倍
9/30
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
103.1155.8316.859.123001億7604万1624億9143万67.13倍
9/30
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
112.1958.4713.557.062715億7015万1415億4340万108.04倍
9/29
2018年
9月期
7,490
9/27
3,505
7,010
10/2
1,393,400
696,700
10/4
129.760.6922.4410.55565億1449万2604億2500万121.9倍
9/28
2019年
9月期
9,080
4/24
4,370
12/26
3,039,400
5/28
126.861.0225.4612.256746億5308万3246億9537万100.96倍
9/30
2020年
9月期
12,580
6/3
5,640
3/13
1,581,200
11/14
121.4154.4329.1713.089347億658万4190億5764万108.47倍
9/30
2021年
9月期
16,480
2/15
10,850
10/2
842,300
10/15
139.6891.9622.3814.741兆2256億8061億6585万120.19倍
9/30
2022年
9月期
16,680
11/22
8,150
6/20
777,800
1/27
52.3825.5914.527.091兆2769億6239億4399万31.25倍
9/30
最新11,390
2023/3/30
235,90069.85
予想
11.42
実績
8719億9043万-