GMO-PGの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/22 6,740.0 7,110.0 6,730.0 7,050.0 7,050.0 383,000
2017/06/21 6,710.0 6,790.0 6,680.0 6,750.0 6,750.0 154,000
2017/06/20 6,630.0 6,730.0 6,490.0 6,720.0 6,720.0 253,700
2017/06/19 6,380.0 6,540.0 6,380.0 6,540.0 6,540.0 139,600
2017/06/16 6,440.0 6,480.0 6,330.0 6,360.0 6,360.0 149,900
2017/06/15 6,280.0 6,490.0 6,270.0 6,490.0 6,490.0 164,100
2017/06/14 6,540.0 6,540.0 6,310.0 6,310.0 6,310.0 131,600
2017/06/13 6,470.0 6,540.0 6,340.0 6,460.0 6,460.0 139,300
2017/06/12 6,300.0 6,510.0 6,100.0 6,500.0 6,500.0 389,200
2017/06/09 6,570.0 6,620.0 6,410.0 6,420.0 6,420.0 198,800
2017/06/08 6,720.0 6,740.0 6,590.0 6,620.0 6,620.0 192,400
2017/06/07 6,700.0 6,750.0 6,570.0 6,750.0 6,750.0 177,500
2017/06/06 6,700.0 6,730.0 6,550.0 6,710.0 6,710.0 213,600
2017/06/05 6,370.0 6,650.0 6,370.0 6,650.0 6,650.0 247,500
2017/06/02 6,530.0 6,540.0 6,320.0 6,400.0 6,400.0 248,700
2017/06/01 6,450.0 6,510.0 6,380.0 6,500.0 6,500.0 202,400
2017/05/31 6,330.0 6,450.0 6,290.0 6,450.0 6,450.0 185,400
2017/05/30 6,410.0 6,510.0 6,250.0 6,430.0 6,430.0 359,100
2017/05/29 6,320.0 6,580.0 6,320.0 6,480.0 6,480.0 267,400
2017/05/26 6,280.0 6,370.0 6,270.0 6,370.0 6,370.0 266,200
2017/05/25 6,200.0 6,360.0 6,180.0 6,300.0 6,300.0 405,300
2017/05/24 6,030.0 6,170.0 6,020.0 6,130.0 6,130.0 206,900
2017/05/23 6,190.0 6,210.0 6,040.0 6,040.0 6,040.0 181,200
2017/05/22 6,050.0 6,140.0 6,040.0 6,140.0 6,140.0 235,200
2017/05/19 6,110.0 6,160.0 5,930.0 5,990.0 5,990.0 270,800
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/22 21.62 89.96 14.42 0.38 7,050.0 7,050.0 383,000
2017/06/21 20.70 86.14 13.80 0.40 6,750.0 6,750.0 154,000
2017/06/20 20.61 85.75 13.74 0.40 6,720.0 6,720.0 253,700
2017/06/19 20.05 83.46 13.37 0.41 6,540.0 6,540.0 139,600
2017/06/16 19.50 81.16 13.00 0.42 6,360.0 6,360.0 149,900
2017/06/15 19.90 82.82 13.27 0.41 6,490.0 6,490.0 164,100
2017/06/14 19.35 80.52 12.90 0.42 6,310.0 6,310.0 131,600
2017/06/13 19.81 82.44 13.21 0.41 6,460.0 6,460.0 139,300
2017/06/12 19.93 82.95 13.29 0.41 6,500.0 6,500.0 389,200
2017/06/09 19.69 81.92 13.13 0.42 6,420.0 6,420.0 198,800
2017/06/08 20.30 84.48 13.54 0.40 6,620.0 6,620.0 192,400
2017/06/07 20.70 86.14 13.80 0.40 6,750.0 6,750.0 177,500
2017/06/06 20.57 85.63 13.72 0.40 6,710.0 6,710.0 213,600
2017/06/05 20.39 84.86 13.60 0.40 6,650.0 6,650.0 247,500
2017/06/02 19.62 81.67 13.09 0.42 6,400.0 6,400.0 248,700
2017/06/01 19.93 82.95 13.29 0.41 6,500.0 6,500.0 202,400
2017/05/31 19.78 82.31 13.19 0.41 6,450.0 6,450.0 185,400
2017/05/30 19.72 82.05 13.15 0.41 6,430.0 6,430.0 359,100
2017/05/29 19.87 82.69 13.25 0.41 6,480.0 6,480.0 267,400
2017/05/26 19.53 81.29 13.02 0.42 6,370.0 6,370.0 266,200
2017/05/25 19.32 80.39 12.88 0.42 6,300.0 6,300.0 405,300
2017/05/24 18.80 78.22 12.53 0.44 6,130.0 6,130.0 206,900
2017/05/23 18.52 77.08 12.35 0.44 6,040.0 6,040.0 181,200
2017/05/22 18.83 78.35 12.55 0.43 6,140.0 6,140.0 235,200
2017/05/19 18.37 76.44 12.25 0.45 5,990.0 5,990.0 270,800
« 前へ 1

GMOペイメントゲートウェイ あなたの予想は?

GMO-PGの株価時系列データ
【3769】GMO-PG
あなたの予想を投稿してみましょう
メニュー
GMO-PGの関連ワード
最新24時間の予想傾向(%)
売り優勢
+2.6%(前日比)

予想投稿数 比率(%)

62.3 37.7
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,127.93

+17.42

TOPIX

1,611.62

+1.23

JASDAQ

145.01

-0.31

米ドル/円

111.33

+0.02

ユーロ/円

124.26

+0.14

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック