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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 1,762 | 1,776 | 1,754 | 1,776 | +27 | +1.5% | 16,600 |
| 2023/06/15 | 1,746 | 1,757 | 1,744 | 1,749 | -2 | -0.1% | 9,100 |
| 2023/06/14 | 1,753 | 1,776 | 1,742 | 1,751 | -13 | -0.7% | 13,500 |
| 2023/06/13 | 1,778 | 1,780 | 1,754 | 1,764 | -16 | -0.9% | 15,200 |
| 2023/06/12 | 1,766 | 1,780 | 1,760 | 1,780 | +25 | +1.4% | 16,600 |
| 2023/06/09 | 1,756 | 1,762 | 1,746 | 1,755 | +10 | +0.6% | 26,500 |
| 2023/06/08 | 1,765 | 1,765 | 1,736 | 1,745 | -11 | -0.6% | 9,000 |
| 2023/06/07 | 1,741 | 1,760 | 1,724 | 1,756 | +15 | +0.9% | 19,900 |
| 2023/06/06 | 1,745 | 1,745 | 1,726 | 1,741 | +1 | +0.1% | 10,200 |
| 2023/06/05 | 1,733 | 1,743 | 1,732 | 1,740 | +17 | +1% | 15,400 |
| 2023/06/02 | 1,724 | 1,728 | 1,719 | 1,723 | +9 | +0.5% | 13,300 |
| 2023/06/01 | 1,709 | 1,714 | 1,700 | 1,714 | +15 | +0.9% | 7,700 |
| 2023/05/31 | 1,699 | 1,702 | 1,687 | 1,699 | +7 | +0.4% | 9,800 |
| 2023/05/30 | 1,685 | 1,707 | 1,683 | 1,692 | +10 | +0.6% | 9,500 |
| 2023/05/29 | 1,677 | 1,689 | 1,677 | 1,682 | +6 | +0.4% | 9,000 |
| 2023/05/26 | 1,681 | 1,695 | 1,676 | 1,676 | -11 | -0.7% | 7,500 |
| 2023/05/25 | 1,686 | 1,692 | 1,680 | 1,687 | +7 | +0.4% | 18,900 |
| 2023/05/24 | 1,669 | 1,686 | 1,669 | 1,680 | -2 | -0.1% | 3,400 |
| 2023/05/23 | 1,663 | 1,686 | 1,663 | 1,682 | +12 | +0.7% | 15,900 |
| 2023/05/22 | 1,661 | 1,670 | 1,660 | 1,670 | +3 | +0.2% | 8,900 |
| 2023/05/19 | 1,679 | 1,679 | 1,660 | 1,667 | -2 | -0.1% | 11,300 |
| 2023/05/18 | 1,681 | 1,684 | 1,661 | 1,669 | -11 | -0.7% | 14,900 |
| 2023/05/17 | 1,656 | 1,692 | 1,655 | 1,680 | +25 | +1.5% | 12,000 |
| 2023/05/16 | 1,680 | 1,681 | 1,655 | 1,655 | -25 | -1.5% | 37,500 |
| 2023/05/15 | 1,707 | 1,707 | 1,680 | 1,680 | -14 | -0.8% | 12,600 |
| 2023/05/12 | 1,695 | 1,704 | 1,680 | 1,694 | -1 | -0.1% | 23,400 |
| 2023/05/11 | 1,708 | 1,722 | 1,695 | 1,695 | -12 | -0.7% | 35,300 |
| 2023/05/10 | 1,752 | 1,752 | 1,707 | 1,707 | -41 | -2.3% | 51,700 |
| 2023/05/09 | 1,752 | 1,769 | 1,721 | 1,748 | -82 | -4.5% | 84,000 |
| 2023/05/08 | 1,821 | 1,839 | 1,809 | 1,830 | +21 | +1.2% | 50,400 |
| 2023/05/02 | 1,798 | 1,812 | 1,795 | 1,809 | +11 | +0.6% | 8,000 |
| 2023/05/01 | 1,780 | 1,799 | 1,780 | 1,798 | +20 | +1.1% | 10,700 |
| 2023/04/28 | 1,780 | 1,787 | 1,765 | 1,778 | ±0 | ±0% | 16,600 |
| 2023/04/27 | 1,787 | 1,787 | 1,770 | 1,778 | -9 | -0.5% | 12,200 |
| 2023/04/26 | 1,800 | 1,803 | 1,775 | 1,787 | -13 | -0.7% | 35,100 |
| 2023/04/25 | 1,808 | 1,823 | 1,800 | 1,800 | -11 | -0.6% | 7,400 |
| 2023/04/24 | 1,814 | 1,820 | 1,805 | 1,811 | +8 | +0.4% | 3,600 |
| 2023/04/21 | 1,813 | 1,822 | 1,803 | 1,803 | -19 | -1% | 11,200 |
| 2023/04/20 | 1,810 | 1,828 | 1,810 | 1,822 | +12 | +0.7% | 3,200 |
| 2023/04/19 | 1,823 | 1,825 | 1,810 | 1,810 | -13 | -0.7% | 6,000 |
| 2023/04/18 | 1,823 | 1,839 | 1,815 | 1,823 | +5 | +0.3% | 6,400 |
| 2023/04/17 | 1,829 | 1,829 | 1,808 | 1,818 | +2 | +0.1% | 7,100 |
| 2023/04/14 | 1,814 | 1,823 | 1,807 | 1,816 | +11 | +0.6% | 8,600 |
| 2023/04/13 | 1,810 | 1,816 | 1,805 | 1,805 | -5 | -0.3% | 5,700 |
| 2023/04/12 | 1,835 | 1,835 | 1,810 | 1,810 | -20 | -1.1% | 6,500 |
| 2023/04/11 | 1,840 | 1,847 | 1,826 | 1,830 | -10 | -0.5% | 5,700 |
| 2023/04/10 | 1,829 | 1,844 | 1,824 | 1,840 | +21 | +1.2% | 8,600 |
| 2023/04/07 | 1,810 | 1,819 | 1,795 | 1,819 | +9 | +0.5% | 7,200 |
| 2023/04/06 | 1,811 | 1,812 | 1,790 | 1,810 | -1 | -0.1% | 14,000 |
| 2023/04/05 | 1,840 | 1,840 | 1,811 | 1,811 | -31 | -1.7% | 10,300 |
451～
500
件表示中 / 3992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 | 144,500円 | +2.4% | -8.2% | 4.64% | 14.19倍 | 3.18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 |
| ＦＩＧ | 25,200円 | +13.2% | +103.6% | 1.98% | 13.82倍 | 0.95倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| ＣＡＩＣＡ Ｄ | 5,800円 | +11.0% | - | 0.00% | 40.28倍 | 4.77倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| フォーバルＴＬ | 45,500円 | +7.3% | +9.1% | 4.40% | 10.89倍 | 2.48倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ニフティライフ | 119,600円 | +33.9% | +1.0% | 2.68% | 12.74倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
