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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,380 | 1,380 | 1,322 | 1,323 | -57 | -4.1% | 8,500 |
| 2025/04/03 | 1,399 | 1,399 | 1,380 | 1,380 | -20 | -1.4% | 9,200 |
| 2025/04/02 | 1,423 | 1,423 | 1,400 | 1,400 | -7 | -0.5% | 2,400 |
| 2025/04/01 | 1,429 | 1,438 | 1,407 | 1,407 | -6 | -0.4% | 4,000 |
| 2025/03/31 | 1,442 | 1,442 | 1,408 | 1,413 | -29 | -2% | 5,100 |
| 2025/03/28 | 1,492 | 1,492 | 1,442 | 1,442 | -56 | -3.7% | 4,500 |
| 2025/03/27 | 1,465 | 1,498 | 1,454 | 1,498 | +30 | +2% | 3,900 |
| 2025/03/26 | 1,448 | 1,468 | 1,447 | 1,468 | +19 | +1.3% | 2,300 |
| 2025/03/25 | 1,445 | 1,460 | 1,445 | 1,449 | +4 | +0.3% | 2,900 |
| 2025/03/24 | 1,449 | 1,456 | 1,445 | 1,445 | +2 | +0.1% | 3,100 |
| 2025/03/21 | 1,455 | 1,455 | 1,443 | 1,443 | -9 | -0.6% | 3,700 |
| 2025/03/19 | 1,449 | 1,455 | 1,442 | 1,452 | +11 | +0.8% | 1,300 |
| 2025/03/18 | 1,465 | 1,465 | 1,441 | 1,441 | -25 | -1.7% | 2,800 |
| 2025/03/17 | 1,455 | 1,466 | 1,446 | 1,466 | +18 | +1.2% | 12,100 |
| 2025/03/14 | 1,439 | 1,449 | 1,439 | 1,448 | +7 | +0.5% | 2,800 |
| 2025/03/13 | 1,459 | 1,459 | 1,440 | 1,441 | -15 | -1% | 2,100 |
| 2025/03/12 | 1,433 | 1,456 | 1,433 | 1,456 | +23 | +1.6% | 1,900 |
| 2025/03/11 | 1,448 | 1,448 | 1,433 | 1,433 | -22 | -1.5% | 3,300 |
| 2025/03/10 | 1,468 | 1,468 | 1,449 | 1,455 | +8 | +0.6% | 2,200 |
| 2025/03/07 | 1,444 | 1,459 | 1,443 | 1,447 | +3 | +0.2% | 7,400 |
| 2025/03/06 | 1,446 | 1,446 | 1,432 | 1,444 | +11 | +0.8% | 2,400 |
| 2025/03/05 | 1,447 | 1,450 | 1,433 | 1,433 | -7 | -0.5% | 3,200 |
| 2025/03/04 | 1,429 | 1,440 | 1,422 | 1,440 | +11 | +0.8% | 1,800 |
| 2025/03/03 | 1,428 | 1,429 | 1,412 | 1,429 | +24 | +1.7% | 4,600 |
| 2025/02/28 | 1,424 | 1,424 | 1,400 | 1,405 | -16 | -1.1% | 9,200 |
| 2025/02/27 | 1,423 | 1,439 | 1,421 | 1,421 | -2 | -0.1% | 7,900 |
| 2025/02/26 | 1,418 | 1,430 | 1,418 | 1,423 | -2 | -0.1% | 3,500 |
| 2025/02/25 | 1,411 | 1,442 | 1,411 | 1,425 | -6 | -0.4% | 7,900 |
| 2025/02/21 | 1,445 | 1,458 | 1,420 | 1,431 | -14 | -1% | 5,900 |
| 2025/02/20 | 1,457 | 1,457 | 1,440 | 1,445 | -16 | -1.1% | 3,700 |
| 2025/02/19 | 1,478 | 1,479 | 1,445 | 1,461 | -3 | -0.2% | 10,100 |
| 2025/02/18 | 1,483 | 1,490 | 1,453 | 1,464 | +52 | +3.7% | 27,800 |
| 2025/02/17 | 1,418 | 1,424 | 1,403 | 1,412 | -6 | -0.4% | 5,900 |
| 2025/02/14 | 1,423 | 1,429 | 1,407 | 1,418 | +4 | +0.3% | 3,600 |
| 2025/02/13 | 1,397 | 1,430 | 1,392 | 1,414 | +10 | +0.7% | 9,700 |
| 2025/02/12 | 1,391 | 1,405 | 1,391 | 1,404 | +11 | +0.8% | 7,100 |
| 2025/02/10 | 1,411 | 1,414 | 1,393 | 1,393 | -18 | -1.3% | 11,500 |
| 2025/02/07 | 1,458 | 1,459 | 1,408 | 1,411 | -38 | -2.6% | 12,600 |
| 2025/02/06 | 1,399 | 1,449 | 1,396 | 1,449 | -141 | -8.9% | 54,600 |
| 2025/02/05 | 1,494 | 1,599 | 1,494 | 1,590 | +126 | +8.6% | 24,600 |
| 2025/02/04 | 1,419 | 1,484 | 1,419 | 1,464 | +45 | +3.2% | 6,200 |
| 2025/02/03 | 1,432 | 1,433 | 1,409 | 1,419 | -13 | -0.9% | 3,900 |
| 2025/01/31 | 1,431 | 1,457 | 1,431 | 1,432 | +17 | +1.2% | 1,600 |
| 2025/01/30 | 1,472 | 1,476 | 1,415 | 1,415 | -55 | -3.7% | 4,600 |
| 2025/01/29 | 1,470 | 1,477 | 1,467 | 1,470 | +3 | +0.2% | 3,700 |
| 2025/01/28 | 1,442 | 1,490 | 1,442 | 1,467 | +26 | +1.8% | 2,200 |
| 2025/01/27 | 1,447 | 1,471 | 1,438 | 1,441 | -4 | -0.3% | 1,300 |
| 2025/01/24 | 1,420 | 1,446 | 1,420 | 1,445 | +26 | +1.8% | 3,800 |
| 2025/01/23 | 1,424 | 1,431 | 1,416 | 1,419 | +4 | +0.3% | 3,000 |
| 2025/01/22 | 1,402 | 1,420 | 1,402 | 1,415 | +24 | +1.7% | 1,900 |
1～
50
件表示中 / 3982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 | 132,300円 | +2.4% | -8.2% | 5.06% | 13.01倍 | 2.92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 |
| ビリングシス | 111,500円 | +13.7% | +19.6% | 2.31% | 15.11倍 | 2.48倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| ニフティライフ | 114,100円 | +33.9% | +1.0% | 2.80% | 12.15倍 | 1.34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 |
| ＲＯＸＸ | 99,100円 | +50.6% | - | 0.00% | - | 7.99倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| 昭文社ＨＤ | 39,100円 | +3.0% | -67.2% | 1.28% | 20.31倍 | 0.55倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
市場注目の銘柄
チャート関連のコラム
