ＧＭＯペパボの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,499 | 1,514 | 1,487 | 1,514 | +21 | +1.4% | 6,200 |
| 2024/11/21 | 1,536 | 1,539 | 1,493 | 1,493 | -38 | -2.5% | 4,800 |
| 2024/11/20 | 1,547 | 1,547 | 1,507 | 1,531 | -14 | -0.9% | 6,800 |
| 2024/11/19 | 1,520 | 1,545 | 1,520 | 1,545 | ±0 | ±0% | 1,200 |
| 2024/11/18 | 1,545 | 1,545 | 1,506 | 1,545 | ±0 | ±0% | 5,000 |
| 2024/11/15 | 1,482 | 1,545 | 1,478 | 1,545 | +63 | +4.3% | 20,800 |
| 2024/11/14 | 1,462 | 1,486 | 1,459 | 1,482 | +20 | +1.4% | 6,500 |
| 2024/11/13 | 1,471 | 1,471 | 1,462 | 1,462 | -3 | -0.2% | 2,700 |
| 2024/11/12 | 1,453 | 1,465 | 1,453 | 1,465 | +2 | +0.1% | 2,700 |
| 2024/11/11 | 1,450 | 1,463 | 1,429 | 1,463 | +13 | +0.9% | 5,100 |
| 2024/11/08 | 1,461 | 1,462 | 1,426 | 1,450 | -5 | -0.3% | 7,200 |
| 2024/11/07 | 1,486 | 1,490 | 1,421 | 1,455 | +101 | +7.5% | 32,800 |
| 2024/11/06 | 1,350 | 1,380 | 1,350 | 1,354 | +12 | +0.9% | 10,300 |
| 2024/11/05 | 1,365 | 1,365 | 1,342 | 1,342 | -22 | -1.6% | 2,500 |
| 2024/11/01 | 1,351 | 1,364 | 1,351 | 1,364 | +11 | +0.8% | 1,300 |
| 2024/10/31 | 1,358 | 1,368 | 1,353 | 1,353 | ±0 | ±0% | 1,100 |
| 2024/10/30 | 1,358 | 1,371 | 1,353 | 1,353 | -11 | -0.8% | 5,600 |
| 2024/10/29 | 1,354 | 1,369 | 1,354 | 1,364 | +10 | +0.7% | 1,000 |
| 2024/10/28 | 1,359 | 1,369 | 1,352 | 1,354 | +23 | +1.7% | 2,500 |
| 2024/10/25 | 1,344 | 1,353 | 1,331 | 1,331 | -18 | -1.3% | 2,100 |
| 2024/10/24 | 1,340 | 1,349 | 1,340 | 1,349 | +4 | +0.3% | 1,500 |
| 2024/10/23 | 1,367 | 1,370 | 1,340 | 1,345 | -24 | -1.8% | 2,700 |
| 2024/10/22 | 1,396 | 1,396 | 1,369 | 1,369 | -28 | -2% | 2,200 |
| 2024/10/21 | 1,361 | 1,398 | 1,361 | 1,397 | +37 | +2.7% | 5,800 |
| 2024/10/18 | 1,351 | 1,366 | 1,347 | 1,360 | -1 | -0.1% | 3,200 |
| 2024/10/17 | 1,360 | 1,363 | 1,352 | 1,361 | +6 | +0.4% | 1,800 |
| 2024/10/16 | 1,359 | 1,363 | 1,354 | 1,355 | -5 | -0.4% | 1,900 |
| 2024/10/15 | 1,357 | 1,360 | 1,351 | 1,360 | +18 | +1.3% | 2,400 |
| 2024/10/11 | 1,339 | 1,346 | 1,339 | 1,342 | -2 | -0.1% | 2,200 |
| 2024/10/10 | 1,364 | 1,364 | 1,331 | 1,344 | -7 | -0.5% | 3,300 |
| 2024/10/09 | 1,336 | 1,364 | 1,336 | 1,351 | +15 | +1.1% | 1,800 |
| 2024/10/08 | 1,366 | 1,373 | 1,322 | 1,336 | -34 | -2.5% | 10,300 |
| 2024/10/07 | 1,369 | 1,383 | 1,369 | 1,370 | +4 | +0.3% | 6,000 |
| 2024/10/04 | 1,361 | 1,371 | 1,361 | 1,366 | +6 | +0.4% | 2,100 |
| 2024/10/03 | 1,370 | 1,372 | 1,350 | 1,360 | +10 | +0.7% | 3,400 |
| 2024/10/02 | 1,374 | 1,374 | 1,333 | 1,350 | -24 | -1.7% | 8,100 |
| 2024/10/01 | 1,346 | 1,380 | 1,340 | 1,374 | +36 | +2.7% | 3,800 |
| 2024/09/30 | 1,335 | 1,372 | 1,325 | 1,338 | -46 | -3.3% | 10,100 |
| 2024/09/27 | 1,373 | 1,391 | 1,371 | 1,384 | +11 | +0.8% | 2,900 |
| 2024/09/26 | 1,366 | 1,375 | 1,356 | 1,373 | +7 | +0.5% | 7,800 |
| 2024/09/25 | 1,378 | 1,380 | 1,355 | 1,366 | -12 | -0.9% | 6,800 |
| 2024/09/24 | 1,380 | 1,380 | 1,362 | 1,378 | -2 | -0.1% | 2,700 |
| 2024/09/20 | 1,379 | 1,396 | 1,362 | 1,380 | +1 | +0.1% | 3,700 |
| 2024/09/19 | 1,380 | 1,380 | 1,379 | 1,379 | +18 | +1.3% | 900 |
| 2024/09/18 | 1,326 | 1,380 | 1,326 | 1,361 | +32 | +2.4% | 7,100 |
| 2024/09/17 | 1,340 | 1,341 | 1,325 | 1,329 | -18 | -1.3% | 5,500 |
| 2024/09/13 | 1,356 | 1,384 | 1,347 | 1,347 | -29 | -2.1% | 6,100 |
| 2024/09/12 | 1,356 | 1,376 | 1,356 | 1,376 | +50 | +3.8% | 4,100 |
| 2024/09/11 | 1,359 | 1,362 | 1,320 | 1,326 | -33 | -2.4% | 12,100 |
| 2024/09/10 | 1,360 | 1,361 | 1,333 | 1,359 | +3 | +0.2% | 4,300 |
1～
50
件表示中 / 3895件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯペパ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＭＯペパ | 151,400円 | -0.7% | - | 3.50% | 14.42倍 | 3.80倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| 電 算 | 142,200円 | +10.2% | +10.3% | 2.60% | 8.79倍 | 0.75倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ソルクシーズ | 30,900円 | +2.0% | -16.8% | 3.88% | 15.04倍 | 1.02倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| ビーグリー | 131,700円 | +5.4% | +25.3% | 1.29% | 8.12倍 | 1.03倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| カヤック | 51,000円 | -8.4% | -80.7% | 0.76% | 822.58倍 | 1.52倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム
