3769 GMOペイメントゲートウェイ

3769
2025/05/28
時価
6524億円
PER 予
34.92倍
2010年以降
15.39-139.68倍
(2010-2024年)
PBR
6.21倍
2010年以降
2.47-29.17倍
(2010-2024年)
配当 予
1.46%
ROE 予
17.77%
ROA 予
4.95%
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
2023年9月29日
46.02倍
2024年9月30日
35.68倍

2024/12/25~2025/05/28

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
2025
05/288,6948,7158,5228,522-1.03%152,7006524億2339万-2.93%34.926.21
05/278,6458,6718,6078,611-0.36%89,9006592億3701万-2.09%35.296.27
05/268,4548,6658,4258,642+2.99%236,4006616億1030万-1.85%35.416.29
05/238,2728,4258,2268,391+1.77%179,2006423億9436万-4.82%34.386.11
05/228,2598,3628,2038,245-0.17%226,7006312億1695万-6.55%33.796.01
05/218,4288,4588,2418,259-1.82%326,2006322億8876万-6.45%33.846.02
05/208,4198,5278,3738,412-0.81%273,4006440億206万-4.69%34.476.13
05/198,4088,5678,3038,481+0.53%220,7006492億8453万-3.89%34.756.18
05/168,3708,4608,2568,436+0.55%420,8006458億3944万-3.95%34.576.14
05/158,6538,7678,3208,390-7.66%547,0006423億1780万-4.13%34.386.11
05/149,1009,1788,9459,086-1.77%275,7006956億185万+4.25%37.236.62
05/139,2059,3159,1999,250+0.59%211,8007081億5729万+6.65%37.96.74
05/129,2279,3499,1859,196+0.32%209,0007040億2318万+6.72%37.686.7
05/099,1549,2369,0979,167+0.17%225,6007018億301万+7.04%37.566.68
05/089,0609,1719,0179,151+1.15%196,3007005億7809万+7.43%37.56.67
05/079,0509,1378,9709,047+0.29%195,9006926億1610万+6.82%37.076.59
05/028,9379,1208,9249,021+0.94%212,0006906億2561万+7.05%36.976.57
05/018,9068,9568,8308,937-0.15%137,5006841億9477万+6.53%36.626.51
04/309,0299,1398,9108,950-0.89%252,3006851億9002万+7.16%36.676.52
04/288,8209,0808,8059,030+3.39%985,7006913億1463万+8.72%376.58
04/258,7018,8648,6028,734+0.36%260,9006686億5359万+5.83%35.796.36
04/248,8208,8818,6538,703-1.24%283,8006662億8031万+5.84%35.666.34
04/239,0809,0808,7658,812-0.97%272,5006746億2508万+7.65%36.116.42
04/229,1249,1398,8208,898-2.28%250,6006812億903万+9.23%36.466.48
04/218,8999,1068,7969,106+2.11%193,2006971億3300万+12.41%37.316.63
04/188,9308,9398,7198,918+0.7%305,5006827億4018万+10.88%36.546.5
04/178,7828,9238,6928,856-0.85%482,4006779億9361万+10.81%36.296.45
04/168,6478,9358,5718,932+4.47%415,8006838億1199万+12.39%36.66.51
04/158,5298,5628,4518,550+2.04%198,8006545億6700万+8.38%35.046.23
04/148,3488,4428,2728,379+1.97%295,2006414億7566万+6.82%34.346.1
04/118,1458,2177,9638,217-1.57%483,9006290億7334万+5.33%33.675.98
04/108,0158,3487,9428,348+11.83%419,8006391億238万+7.33%34.216.08
04/097,5977,6507,2867,465-2.24%323,0005715億207万-3.59%30.595.44
04/087,6507,8417,6247,636+1.81%412,0005845億9341万-1.39%31.295.56
04/077,5627,8017,4187,500-6.39%515,1005741億8158万-3.13%30.735.46
04/047,8738,2327,8718,012+1.86%437,5006133億7905万+3.5%32.835.84
04/037,6417,9467,6417,866-0.09%294,6006022億164万+1.68%32.235.73
04/028,1098,1097,8597,873-1.82%197,6006027億3755万+1.74%32.265.73
04/017,9248,0997,8788,019+1.2%257,8006139億1495万+3.71%32.865.84
03/317,7567,9947,7207,924-0.74%378,0006066億4198万+2.46%32.475.77
03/288,1178,1227,9417,983-1.18%177,4006111億5888万+3.18%32.715.81
03/277,9878,0907,9788,078+0.91%255,4006184億3184万+4.34%33.15.88
03/267,9608,1187,9268,005+2.5%330,0006128億4314万+3.42%32.85.83
03/257,7517,8547,7207,810+1.49%201,7005979億1442万+0.89%325.69
03/247,9148,0207,6957,695-3.72%298,6005891億1030万-0.93%31.535.6
03/217,9148,0627,8317,992+2.94%275,6006118億4789万+2.59%32.755.82
03/197,7757,8517,7437,764-0.82%137,4005943億9277万-0.78%31.825.65
03/187,8697,9857,8237,828+0.75%204,2005992億9246万-0.43%32.085.7
03/177,6977,8267,6607,770+1.52%228,2005948億5212万-1.52%31.845.66
03/147,5777,7667,5777,654+0.18%245,0005859億7144万-3.3%31.365.57
03/137,8307,8547,6407,640-1.29%280,8005848億9964万-3.74%31.315.56
03/127,4807,8197,4797,740+3.45%401,6005925億5539万-2.65%31.725.64
03/117,2657,5017,2637,482+0.9%326,0005728億355万-6.02%30.665.45
03/107,3207,4487,2887,415+1.31%190,2005676億7419万-7.21%30.385.4
03/077,4467,5047,3197,319-3.98%268,6005603億2467万-8.81%29.995.33
03/067,6307,7887,6117,622+1.9%184,0005835億2160万-5.47%31.235.55
03/057,5067,5347,3717,480-0.21%321,5005726億5043万-7.49%30.655.45
03/047,5007,5577,3777,496-1.17%214,5005738億7535万-7.54%30.725.46
03/037,5407,6127,4587,585+1.39%269,5005806億8897万-6.66%31.085.52
02/287,8217,8947,4007,481-5.16%411,7005727億2699万-8.04%30.665.45
02/278,0108,0497,8427,888-0.13%249,0006038億8591万-3.16%32.325.74
02/267,7717,9187,7007,898+2.13%373,7006046億5149万-3.03%32.365.75
02/257,7807,8657,6907,733-4.29%514,5005920億1949万-5.02%31.695.63
02/217,9408,1267,9088,080+1.01%341,2006185億8496万-0.72%33.115.88
02/208,0218,0797,9617,999-1.26%245,9006123億8380万-1.53%32.785.83
02/197,9518,1407,9408,101+1.12%239,4006201億9267万-0.05%33.25.9
02/188,0008,1987,9888,011-0.42%289,0006133億249万-0.92%32.835.83
02/178,3588,5698,0458,045-4.84%436,2006159億544万-0.37%32.975.86
02/148,3508,5448,2448,454+2.05%392,9006472億1748万+4.85%34.646.16
02/138,7508,8098,2308,284-6.43%667,7006342億270万+3.15%33.956.03
02/128,6508,8958,6508,853+1.76%487,1006777億6394万+10.61%36.286.45
02/108,5578,7548,5268,700+2.17%263,9006660億5064万+9.32%35.656.34
02/078,4118,6378,3548,515+1.24%375,5006518億8749万+7.39%34.896.2
02/068,2048,4768,1938,411+2.56%222,1006439億2551万+6.35%34.476.13
02/058,0288,2028,0128,201+2.69%185,5006278億4842万+3.94%33.615.97
02/048,1088,1417,9717,986+0.15%199,1006113億8855万+1.36%32.725.82
02/038,1008,1007,9237,974-3.29%266,2006104億6986万+1.17%32.685.81
01/318,2958,2968,2038,245-0.48%127,9006312億1695万+4.5%33.796
01/308,1028,3208,1028,285+0.55%159,7006342億7926万+5.14%33.956.03
01/298,2798,3668,2138,240+0.55%228,0006308億3417万+4.71%33.776
01/288,0478,3008,0088,195+2.35%304,9006273億8908万+4.18%33.585.97
01/277,9718,0707,9008,007+0.33%219,1006129億9626万+1.62%32.815.83
01/247,8728,0897,8417,981+2.33%326,3006110億576万+1.05%32.75.81
01/237,7107,8417,5147,799+0.68%426,5005970億7229万-1.57%31.965.68
01/227,9297,9607,7037,746-1.63%320,7005930億1474万-2.65%31.745.64
01/217,9167,9377,7517,874+0.42%276,6006028億1410万-1.44%32.275.73
01/207,7107,9457,6957,841+2.5%243,9006002億8771万-2.17%32.135.71
01/177,7047,7327,6007,650-0.43%258,2005856億6521万-4.93%31.355.57
01/167,7807,8597,6397,683+1.82%223,5005881億9161万-4.81%31.485.6
01/157,5907,6977,5107,546-0.58%201,7005777億323万-6.84%30.925.5
01/147,6217,6907,5017,590-2.33%256,2005810億7176万-6.64%31.15.53
01/107,7907,8787,6887,771+0.34%305,2005949億2868万-4.66%31.845.66
01/097,6527,7807,6017,745+1.22%245,3005929億3818万-5.06%31.745.64
01/087,5057,7257,4677,652+0.5%556,2005858億1833万-6.26%31.365.57
01/077,8197,8267,6007,614-1.22%400,2005829億914万-6.91%31.25.55
01/068,0218,0757,7087,708-3.3%279,8005901億555万-5.95%31.595.61
2024
12/308,0038,0597,9467,971-0.4%150,8006102億4019万-2.82%32.665.92
12/277,8968,1107,8968,003+0.82%176,6006126億9003万-2.38%32.795.95
12/267,9007,9787,8307,938-0.05%189,3006077億1379万-3.1%32.535.9
12/258,0788,1067,8537,942-1.33%125,8006080億2002万-2.87%32.545.9

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
39.3917.38.563.76479億6315万210億3052万37.76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
68.7629.9415.56.751041億9483万453億3646万56.47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
89.3537.6410.864.581745億6223万683億8603万87.45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
103.1155.8316.719.053001億7604万1624億9143万67.13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
112.1958.4713.87.192715億7015万1415億4340万108.04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
2023年
9月期
13,320
11/16
7,861
9/27
840,400
8/14
74.9744.2410.956.461兆197億6018億1886万46.02倍
9/29
2024年
9月期
10,865
3/7
5,810
10/31
3,541,300
11/30
44.0623.568.014.288317億9772万4447億9933万35.68倍
9/30
最新8,522
2025/5/28
152,70034.92
予想
6.21
実績
6524億2339万-