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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/10 | 1,572 | 1,582 | 1,561 | 1,582 | +10 | +0.6% | 3,300 |
| 2025/06/09 | 1,571 | 1,572 | 1,565 | 1,572 | +7 | +0.4% | 1,500 |
| 2025/06/06 | 1,564 | 1,565 | 1,553 | 1,565 | -1 | -0.1% | 3,500 |
| 2025/06/05 | 1,559 | 1,566 | 1,555 | 1,566 | +6 | +0.4% | 2,400 |
| 2025/06/04 | 1,546 | 1,567 | 1,546 | 1,560 | +15 | +1% | 4,400 |
| 2025/06/03 | 1,551 | 1,554 | 1,545 | 1,545 | -19 | -1.2% | 2,400 |
| 2025/06/02 | 1,554 | 1,567 | 1,554 | 1,564 | +10 | +0.6% | 2,600 |
| 2025/05/30 | 1,556 | 1,565 | 1,554 | 1,554 | -8 | -0.5% | 1,400 |
| 2025/05/29 | 1,544 | 1,565 | 1,544 | 1,562 | +18 | +1.2% | 5,000 |
| 2025/05/28 | 1,568 | 1,568 | 1,541 | 1,544 | -24 | -1.5% | 3,800 |
| 2025/05/27 | 1,575 | 1,575 | 1,561 | 1,568 | +8 | +0.5% | 2,000 |
| 2025/05/26 | 1,545 | 1,560 | 1,539 | 1,560 | +14 | +0.9% | 1,900 |
| 2025/05/23 | 1,551 | 1,551 | 1,540 | 1,546 | +6 | +0.4% | 2,800 |
| 2025/05/22 | 1,539 | 1,553 | 1,539 | 1,540 | -18 | -1.2% | 3,100 |
| 2025/05/21 | 1,560 | 1,572 | 1,531 | 1,558 | -2 | -0.1% | 5,500 |
| 2025/05/20 | 1,556 | 1,573 | 1,554 | 1,560 | +6 | +0.4% | 4,400 |
| 2025/05/19 | 1,600 | 1,617 | 1,531 | 1,554 | -65 | -4% | 27,700 |
| 2025/05/16 | 1,573 | 1,625 | 1,573 | 1,619 | +46 | +2.9% | 22,900 |
| 2025/05/15 | 1,586 | 1,586 | 1,570 | 1,573 | +1 | +0.1% | 10,600 |
| 2025/05/14 | 1,541 | 1,588 | 1,500 | 1,572 | +58 | +3.8% | 70,800 |
| 2025/05/13 | 1,460 | 1,514 | 1,438 | 1,514 | +54 | +3.7% | 90,000 |
| 2025/05/12 | 1,410 | 1,523 | 1,381 | 1,460 | +53 | +3.8% | 116,300 |
| 2025/05/09 | 1,403 | 1,409 | 1,397 | 1,407 | +5 | +0.4% | 3,800 |
| 2025/05/08 | 1,412 | 1,412 | 1,401 | 1,402 | -10 | -0.7% | 1,200 |
| 2025/05/07 | 1,392 | 1,414 | 1,392 | 1,412 | +21 | +1.5% | 2,100 |
| 2025/05/02 | 1,421 | 1,421 | 1,388 | 1,391 | -19 | -1.3% | 5,800 |
| 2025/05/01 | 1,420 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 1,200 |
| 2025/04/30 | 1,417 | 1,430 | 1,417 | 1,420 | -15 | -1% | 3,000 |
| 2025/04/28 | 1,413 | 1,435 | 1,412 | 1,435 | +23 | +1.6% | 3,100 |
| 2025/04/25 | 1,420 | 1,424 | 1,412 | 1,412 | -8 | -0.6% | 2,700 |
| 2025/04/24 | 1,413 | 1,426 | 1,413 | 1,420 | +1 | +0.1% | 2,700 |
| 2025/04/23 | 1,433 | 1,433 | 1,400 | 1,419 | ±0 | ±0% | 4,700 |
1～
50
件表示中 / 4044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 | 151,900円 | +2.4% | -8.2% | 4.41% | 14.75倍 | 3.31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 |
| ＡＤＲ１２０Ｓ | 93,600円 | +768.9% | - | 0.00% | 117.74倍 | 19.94倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ビーグリー | 132,300円 | +6.2% | -1.0% | 3.63% | 8.35倍 | 0.99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 |
| ココナラ | 34,300円 | +44.2% | -20.0% | 0.00% | 59.45倍 | 3.40倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| ＲＯＸＸ | 112,700円 | +50.6% | - | 0.00% | - | 80.39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 |
市場注目の銘柄
チャート関連のコラム
