パピレスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 3,530 | 3,665 | 3,530 | 3,590 | +70 | +2% | 11,000 |
| 2010/09/02 | 3,755 | 3,790 | 3,465 | 3,520 | -120 | -3.3% | 17,100 |
| 2010/09/01 | 3,600 | 3,735 | 3,535 | 3,640 | +120 | +3.4% | 20,900 |
| 2010/08/31 | 3,700 | 3,895 | 3,520 | 3,520 | -295 | -7.7% | 27,700 |
| 2010/08/30 | 4,140 | 4,250 | 3,705 | 3,815 | -255 | -6.3% | 67,100 |
| 2010/08/27 | 3,685 | 4,115 | 3,685 | 4,070 | +390 | +10.6% | 86,300 |
| 2010/08/26 | 3,680 | 3,780 | 3,580 | 3,680 | +180 | +5.1% | 32,700 |
| 2010/08/25 | 3,305 | 3,640 | 3,300 | 3,500 | +95 | +2.8% | 27,000 |
| 2010/08/24 | 3,265 | 3,725 | 3,130 | 3,405 | ±0 | ±0% | 80,900 |
| 2010/08/23 | 3,040 | 3,440 | 2,992 | 3,405 | +465 | +15.8% | 53,800 |
| 2010/08/20 | 2,870 | 3,050 | 2,840 | 2,940 | +20 | +0.7% | 13,800 |
| 2010/08/19 | 2,735 | 2,970 | 2,735 | 2,920 | +190 | +7% | 12,100 |
| 2010/08/18 | 2,823 | 2,850 | 2,720 | 2,730 | -70 | -2.5% | 11,400 |
| 2010/08/17 | 2,900 | 3,020 | 2,770 | 2,800 | -180 | -6% | 17,400 |
| 2010/08/16 | 2,863 | 2,980 | 2,800 | 2,980 | +136 | +4.8% | 14,200 |
| 2010/08/13 | 2,946 | 2,946 | 2,820 | 2,844 | -97 | -3.3% | 19,600 |
| 2010/08/12 | 2,995 | 3,010 | 2,870 | 2,941 | -254 | -7.9% | 35,500 |
| 2010/08/11 | 3,450 | 3,520 | 3,165 | 3,195 | -305 | -8.7% | 22,900 |
| 2010/08/10 | 3,590 | 3,590 | 3,465 | 3,500 | +50 | +1.4% | 11,600 |
| 2010/08/09 | 3,385 | 3,515 | 3,315 | 3,450 | +135 | +4.1% | 18,400 |
| 2010/08/06 | 3,420 | 3,420 | 3,220 | 3,315 | -145 | -4.2% | 32,000 |
| 2010/08/05 | 3,715 | 3,735 | 3,380 | 3,460 | -230 | -6.2% | 25,300 |
| 2010/08/04 | 3,870 | 3,870 | 3,660 | 3,690 | -120 | -3.1% | 12,900 |
| 2010/08/03 | 3,945 | 4,020 | 3,800 | 3,810 | -90 | -2.3% | 12,000 |
| 2010/08/02 | 3,945 | 4,130 | 3,865 | 3,900 | -80 | -2% | 20,600 |
| 2010/07/30 | 4,220 | 4,320 | 3,980 | 3,980 | -250 | -5.9% | 22,600 |
| 2010/07/29 | 4,075 | 4,390 | 4,075 | 4,230 | +200 | +5% | 41,200 |
| 2010/07/28 | 3,905 | 4,065 | 3,890 | 4,030 | +115 | +2.9% | 17,600 |
| 2010/07/27 | 4,030 | 4,060 | 3,900 | 3,915 | -70 | -1.8% | 17,300 |
| 2010/07/26 | 3,985 | 4,250 | 3,950 | 3,985 | +70 | +1.8% | 37,600 |
| 2010/07/23 | 3,900 | 4,010 | 3,720 | 3,915 | +90 | +2.4% | 43,600 |
| 2010/07/22 | 3,930 | 4,045 | 3,825 | 3,825 | -305 | -7.4% | 35,200 |
| 2010/07/21 | 4,380 | 4,520 | 3,960 | 4,130 | -210 | -4.8% | 33,400 |
| 2010/07/20 | 4,490 | 4,610 | 4,325 | 4,340 | -330 | -7.1% | 32,700 |
| 2010/07/16 | 4,905 | 5,040 | 4,620 | 4,670 | -265 | -5.4% | 45,200 |
| 2010/07/15 | 5,050 | 5,090 | 4,910 | 4,935 | -205 | -4% | 30,500 |
| 2010/07/14 | 5,210 | 5,240 | 5,010 | 5,140 | +30 | +0.6% | 30,000 |
| 2010/07/13 | 5,020 | 5,220 | 5,020 | 5,110 | +110 | +2.2% | 23,700 |
| 2010/07/12 | 5,010 | 5,140 | 4,965 | 5,000 | -210 | -4% | 37,800 |
| 2010/07/09 | 5,150 | 5,300 | 5,080 | 5,210 | +50 | +1% | 36,700 |
| 2010/07/08 | 5,630 | 5,710 | 5,140 | 5,160 | -310 | -5.7% | 80,100 |
| 2010/07/07 | 5,180 | 5,780 | 5,160 | 5,470 | +430 | +8.5% | 155,200 |
| 2010/07/06 | 4,940 | 5,180 | 4,850 | 5,040 | -50 | -1% | 62,400 |
| 2010/07/05 | 5,350 | 5,480 | 5,050 | 5,090 | -460 | -8.3% | 96,100 |
| 2010/07/02 | 5,800 | 5,920 | 5,460 | 5,550 | -200 | -3.5% | 81,000 |
| 2010/07/01 | 6,200 | 6,350 | 5,750 | 5,750 | -450 | -7.3% | 104,100 |
| 2010/06/30 | 5,700 | 6,200 | 5,570 | 6,200 | +200 | +3.3% | 118,200 |
| 2010/06/29 | 6,050 | 6,340 | 5,250 | 6,000 | +140 | +2.4% | 177,100 |
| 2010/06/28 | 7,050 | 7,280 | 5,850 | 5,860 | -990 | -14.5% | 479,500 |
| 2010/06/25 | 5,900 | 7,080 | 5,850 | 6,850 | +770 | +12.7% | 820,500 |
3351～
3400
件表示中 / 3402件
類似銘柄と比較する
現在ご覧いただいている「パピレス」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 |
|---|---|---|---|---|---|---|---|---|
| パピレス | 89,900円 | +5.2% | +20.2% | 1.11% | 26.15倍 | 0.86倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ＰＣＩＨＤ | 93,400円 | -7.7% | -12.6% | 4.82% | 10.51倍 | 1.07倍 |
|
自動車、家電などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体の開発も手がける |
| モルフォ | 173,500円 | +21.7% | - | 0.00% | 64.02倍 | 2.83倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ドリームアーツ | 228,400円 | +8.1% | +2.7% | 0.88% | 22.11倍 | 4.85倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| サスメド | 55,300円 | -34.7% | - | 0.00% | - | 1.92倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
市場注目の銘柄
チャート関連のコラム
