パパネッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,651 | 1,660 | 1,650 | 1,652 | -18 | -1.1% | 1,000 |
| 2025/07/02 | 1,725 | 1,725 | 1,670 | 1,670 | -40 | -2.3% | 400 |
| 2025/07/01 | 1,719 | 1,719 | 1,709 | 1,710 | +31 | +1.8% | 900 |
| 2025/06/30 | 1,638 | 1,679 | 1,637 | 1,679 | +41 | +2.5% | 1,600 |
| 2025/06/27 | 1,740 | 1,740 | 1,638 | 1,638 | -142 | -8% | 4,900 |
| 2025/06/26 | 1,790 | 1,820 | 1,730 | 1,780 | -20 | -1.1% | 1,400 |
| 2025/06/25 | 1,800 | 1,800 | 1,800 | 1,800 | -11 | -0.6% | 100 |
| 2025/06/24 | 1,825 | 1,825 | 1,777 | 1,811 | -9 | -0.5% | 1,900 |
| 2025/06/23 | 1,864 | 1,876 | 1,580 | 1,820 | -4 | -0.2% | 7,300 |
| 2025/06/20 | 1,692 | 1,908 | 1,692 | 1,824 | +174 | +10.5% | 8,900 |
| 2025/06/19 | 1,525 | 1,693 | 1,523 | 1,650 | +165 | +11.1% | 12,700 |
| 2025/06/18 | 1,420 | 1,492 | 1,420 | 1,485 | +75 | +5.3% | 3,000 |
| 2025/06/17 | 1,400 | 1,420 | 1,378 | 1,410 | +40 | +2.9% | 2,000 |
| 2025/06/16 | 1,358 | 1,388 | 1,350 | 1,370 | +12 | +0.9% | 2,400 |
| 2025/06/13 | 1,351 | 1,358 | 1,351 | 1,358 | +2 | +0.1% | 1,800 |
| 2025/06/12 | 1,352 | 1,360 | 1,352 | 1,356 | ±0 | ±0% | 1,700 |
| 2025/06/11 | 1,356 | 1,356 | 1,356 | 1,356 | +6 | +0.4% | 200 |
| 2025/06/10 | 1,360 | 1,360 | 1,350 | 1,350 | +10 | +0.7% | 1,200 |
| 2025/06/09 | 1,351 | 1,355 | 1,340 | 1,340 | -10 | -0.7% | 1,200 |
| 2025/06/06 | 1,334 | 1,350 | 1,334 | 1,350 | +10 | +0.7% | 1,000 |
| 2025/06/05 | 1,340 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 900 |
| 2025/06/04 | 1,340 | 1,350 | 1,340 | 1,350 | - | - | 800 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,340 | 1,341 | 1,315 | 1,331 | -19 | -1.4% | 6,800 |
| 2025/05/30 | 1,339 | 1,399 | 1,339 | 1,350 | -19 | -1.4% | 1,100 |
| 2025/05/29 | 1,301 | 1,369 | 1,301 | 1,369 | +48 | +3.6% | 1,000 |
| 2025/05/28 | 1,392 | 1,395 | 1,321 | 1,321 | -70 | -5% | 2,000 |
| 2025/05/27 | 1,436 | 1,436 | 1,391 | 1,391 | +10 | +0.7% | 1,400 |
| 2025/05/26 | 1,380 | 1,385 | 1,380 | 1,381 | +1 | +0.1% | 1,100 |
| 2025/05/23 | 1,385 | 1,415 | 1,380 | 1,380 | -5 | -0.4% | 2,100 |
| 2025/05/22 | 1,398 | 1,398 | 1,365 | 1,385 | +35 | +2.6% | 1,500 |
| 2025/05/21 | 1,355 | 1,360 | 1,350 | 1,350 | +25 | +1.9% | 1,700 |
| 2025/05/20 | 1,340 | 1,340 | 1,321 | 1,325 | -15 | -1.1% | 900 |
| 2025/05/19 | 1,304 | 1,340 | 1,304 | 1,340 | +8 | +0.6% | 1,400 |
| 2025/05/16 | 1,330 | 1,332 | 1,305 | 1,332 | +2 | +0.2% | 1,700 |
| 2025/05/15 | 1,303 | 1,330 | 1,300 | 1,330 | +5 | +0.4% | 2,600 |
| 2025/05/14 | 1,325 | 1,370 | 1,312 | 1,325 | +5 | +0.4% | 4,500 |
| 2025/05/13 | 1,315 | 1,320 | 1,250 | 1,320 | +5 | +0.4% | 6,300 |
| 2025/05/12 | 1,340 | 1,351 | 1,300 | 1,315 | -20 | -1.5% | 5,800 |
| 2025/05/09 | 1,440 | 1,440 | 1,300 | 1,335 | -75 | -5.3% | 7,600 |
| 2025/05/08 | 1,450 | 1,474 | 1,252 | 1,410 | +20 | +1.4% | 29,400 |
| 2025/05/07 | 1,290 | 1,390 | 1,176 | 1,390 | +300 | +27.5% | 34,800 |
| 2025/05/02 | 1,110 | 1,110 | 1,052 | 1,090 | +5 | +0.5% | 7,800 |
| 2025/05/01 | 1,050 | 1,089 | 1,050 | 1,085 | +36 | +3.4% | 7,600 |
| 2025/04/30 | 984 | 1,090 | 975 | 1,049 | +80 | +8.3% | 14,700 |
| 2025/04/28 | 938 | 969 | 923 | 969 | +46 | +5% | 12,900 |
| 2025/04/25 | 924 | 924 | 915 | 923 | +7 | +0.8% | 1,400 |
| 2025/04/24 | 930 | 930 | 916 | 916 | -2 | -0.2% | 2,000 |
| 2025/04/23 | 922 | 922 | 915 | 918 | +4 | +0.4% | 3,400 |
| 2025/04/22 | 904 | 914 | 898 | 914 | +16 | +1.8% | 4,900 |
51～
100
件表示中 / 122件
類似銘柄と比較する
現在ご覧いただいている「パパネッツ」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 |
|---|---|---|---|---|---|---|---|---|
| パパネッツ | 219,000円 | +5.5% | +17.7% | 1.37% | 14.79倍 | 3.31倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
| 共栄セキュリ | 287,200円 | +38.4% | - | 2.35% | 7.56倍 | 0.92倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| ＡｐｐＢａｎｋ | 20,900円 | +40.9% | - | 0.00% | - | 31.15倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| ＨＣＨ | 119,500円 | +24.3% | +1.0% | 2.26% | 11.30倍 | 2.79倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| アクシスＣ | 83,900円 | +31.3% | +55.3% | 4.17% | 18.89倍 | 1.25倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
市場注目の銘柄
チャート関連のコラム
