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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,615 | 1,625 | 1,614 | 1,620 | +6 | +0.4% | 1,500 |
| 2025/08/20 | 1,619 | 1,620 | 1,614 | 1,614 | -4 | -0.2% | 4,900 |
| 2025/08/19 | 1,626 | 1,629 | 1,618 | 1,618 | -7 | -0.4% | 4,600 |
| 2025/08/18 | 1,625 | 1,634 | 1,624 | 1,625 | +1 | +0.1% | 4,400 |
| 2025/08/15 | 1,625 | 1,625 | 1,614 | 1,624 | -1 | -0.1% | 2,100 |
| 2025/08/14 | 1,630 | 1,630 | 1,606 | 1,625 | -5 | -0.3% | 4,100 |
| 2025/08/13 | 1,618 | 1,630 | 1,595 | 1,630 | +21 | +1.3% | 7,400 |
| 2025/08/12 | 1,637 | 1,637 | 1,587 | 1,609 | -10 | -0.6% | 17,900 |
| 2025/08/08 | 1,640 | 1,640 | 1,617 | 1,619 | -30 | -1.8% | 14,400 |
| 2025/08/07 | 1,624 | 1,649 | 1,617 | 1,649 | +35 | +2.2% | 12,800 |
| 2025/08/06 | 1,620 | 1,623 | 1,614 | 1,614 | -6 | -0.4% | 3,500 |
| 2025/08/05 | 1,600 | 1,624 | 1,600 | 1,620 | +25 | +1.6% | 12,100 |
| 2025/08/04 | 1,600 | 1,600 | 1,588 | 1,595 | -5 | -0.3% | 3,300 |
| 2025/08/01 | 1,580 | 1,600 | 1,579 | 1,600 | +21 | +1.3% | 6,100 |
| 2025/07/31 | 1,569 | 1,579 | 1,555 | 1,579 | +19 | +1.2% | 2,400 |
| 2025/07/30 | 1,569 | 1,569 | 1,560 | 1,560 | -9 | -0.6% | 3,400 |
| 2025/07/29 | 1,578 | 1,578 | 1,560 | 1,569 | +9 | +0.6% | 2,800 |
| 2025/07/28 | 1,528 | 1,565 | 1,528 | 1,560 | +34 | +2.2% | 5,300 |
| 2025/07/25 | 1,526 | 1,547 | 1,523 | 1,526 | -3 | -0.2% | 4,400 |
| 2025/07/24 | 1,547 | 1,550 | 1,525 | 1,529 | -4 | -0.3% | 2,800 |
| 2025/07/23 | 1,556 | 1,556 | 1,522 | 1,533 | +13 | +0.9% | 5,700 |
| 2025/07/22 | 1,530 | 1,530 | 1,511 | 1,520 | -10 | -0.7% | 2,600 |
| 2025/07/18 | 1,548 | 1,564 | 1,530 | 1,530 | -28 | -1.8% | 5,600 |
| 2025/07/17 | 1,534 | 1,559 | 1,520 | 1,558 | +30 | +2% | 4,700 |
| 2025/07/16 | 1,533 | 1,534 | 1,528 | 1,528 | -5 | -0.3% | 1,700 |
| 2025/07/15 | 1,540 | 1,540 | 1,530 | 1,533 | -7 | -0.5% | 1,500 |
| 2025/07/14 | 1,537 | 1,540 | 1,523 | 1,540 | +17 | +1.1% | 2,400 |
| 2025/07/11 | 1,520 | 1,530 | 1,518 | 1,523 | +23 | +1.5% | 2,900 |
| 2025/07/10 | 1,523 | 1,523 | 1,500 | 1,500 | -15 | -1% | 3,500 |
| 2025/07/09 | 1,525 | 1,529 | 1,514 | 1,515 | +4 | +0.3% | 2,200 |
| 2025/07/08 | 1,508 | 1,523 | 1,508 | 1,511 | +3 | +0.2% | 4,800 |
| 2025/07/07 | 1,520 | 1,520 | 1,506 | 1,508 | -11 | -0.7% | 1,400 |
| 2025/07/04 | 1,502 | 1,519 | 1,502 | 1,519 | +16 | +1.1% | 17,100 |
| 2025/07/03 | 1,517 | 1,517 | 1,497 | 1,503 | -1 | -0.1% | 2,000 |
| 2025/07/02 | 1,500 | 1,504 | 1,495 | 1,504 | ±0 | ±0% | 2,500 |
| 2025/07/01 | 1,509 | 1,512 | 1,498 | 1,504 | -6 | -0.4% | 2,100 |
| 2025/06/30 | 1,508 | 1,521 | 1,507 | 1,510 | -2 | -0.1% | 2,000 |
| 2025/06/27 | 1,513 | 1,527 | 1,501 | 1,512 | -1 | -0.1% | 4,200 |
| 2025/06/26 | 1,488 | 1,519 | 1,488 | 1,513 | +12 | +0.8% | 5,700 |
| 2025/06/25 | 1,525 | 1,526 | 1,486 | 1,501 | -11 | -0.7% | 5,300 |
| 2025/06/24 | 1,520 | 1,526 | 1,500 | 1,512 | +3 | +0.2% | 2,500 |
| 2025/06/23 | 1,533 | 1,535 | 1,444 | 1,509 | -24 | -1.6% | 9,900 |
| 2025/06/20 | 1,539 | 1,539 | 1,531 | 1,533 | -6 | -0.4% | 4,100 |
| 2025/06/19 | 1,538 | 1,549 | 1,537 | 1,539 | -13 | -0.8% | 3,300 |
| 2025/06/18 | 1,567 | 1,569 | 1,552 | 1,552 | -15 | -1% | 1,500 |
| 2025/06/17 | 1,566 | 1,567 | 1,555 | 1,567 | +1 | +0.1% | 1,000 |
| 2025/06/16 | 1,596 | 1,596 | 1,557 | 1,566 | -31 | -1.9% | 4,000 |
| 2025/06/13 | 1,592 | 1,597 | 1,554 | 1,597 | -5 | -0.3% | 5,700 |
| 2025/06/12 | 1,605 | 1,605 | 1,591 | 1,602 | -9 | -0.6% | 4,400 |
| 2025/06/11 | 1,582 | 1,620 | 1,582 | 1,611 | +29 | +1.8% | 12,600 |
1～
50
件表示中 / 4076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 | 162,000円 | +2.4% | -8.2% | 4.14% | 15.67倍 | 3.54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 |
| パピレス | 87,500円 | -2.6% | - | 1.14% | 34.39倍 | 0.85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 |
| ニフティライフ | 141,000円 | +7.8% | +7.5% | 3.83% | 12.98倍 | 1.56倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| モバファク | 99,100円 | +4.6% | -3.6% | 4.04% | 10.03倍 | 2.24倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＡＶＩＬＥＮ | 144,600円 | +30.1% | +24.5% | 0.00% | 58.10倍 | 13.50倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
市場注目の銘柄
チャート関連のコラム
