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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,083 | 2,125 | 2,034 | 2,125 | +41 | +2% | 31,700 |
| 2022/11/09 | 1,988 | 2,105 | 1,968 | 2,084 | +100 | +5% | 69,100 |
| 2022/11/08 | 1,873 | 1,984 | 1,860 | 1,984 | +94 | +5% | 39,300 |
| 2022/11/07 | 1,922 | 1,922 | 1,881 | 1,890 | -20 | -1% | 15,900 |
| 2022/11/04 | 1,912 | 1,923 | 1,901 | 1,910 | -20 | -1% | 14,700 |
| 2022/11/02 | 1,950 | 1,953 | 1,924 | 1,930 | -52 | -2.6% | 10,400 |
| 2022/11/01 | 2,020 | 2,020 | 1,978 | 1,982 | -30 | -1.5% | 13,900 |
| 2022/10/31 | 2,042 | 2,042 | 1,985 | 2,012 | -37 | -1.8% | 20,000 |
| 2022/10/28 | 1,959 | 2,049 | 1,940 | 2,049 | +90 | +4.6% | 44,100 |
| 2022/10/27 | 1,986 | 1,986 | 1,952 | 1,959 | -41 | -2.1% | 13,700 |
| 2022/10/26 | 2,020 | 2,037 | 2,000 | 2,000 | -20 | -1% | 10,700 |
| 2022/10/25 | 1,974 | 2,040 | 1,974 | 2,020 | +56 | +2.9% | 25,400 |
| 2022/10/24 | 1,997 | 1,997 | 1,960 | 1,964 | -21 | -1.1% | 11,600 |
| 2022/10/21 | 1,940 | 1,990 | 1,930 | 1,985 | +44 | +2.3% | 24,000 |
| 2022/10/20 | 1,912 | 1,954 | 1,909 | 1,941 | +10 | +0.5% | 15,200 |
| 2022/10/19 | 1,930 | 1,952 | 1,916 | 1,931 | -12 | -0.6% | 11,600 |
| 2022/10/18 | 1,900 | 1,969 | 1,900 | 1,943 | +69 | +3.7% | 38,700 |
| 2022/10/17 | 1,839 | 1,878 | 1,838 | 1,874 | +16 | +0.9% | 11,300 |
| 2022/10/14 | 1,852 | 1,876 | 1,850 | 1,858 | +33 | +1.8% | 24,700 |
| 2022/10/13 | 1,830 | 1,830 | 1,805 | 1,825 | -8 | -0.4% | 6,400 |
| 2022/10/12 | 1,824 | 1,840 | 1,805 | 1,833 | +2 | +0.1% | 11,000 |
| 2022/10/11 | 1,843 | 1,851 | 1,822 | 1,831 | -20 | -1.1% | 16,100 |
| 2022/10/07 | 1,826 | 1,865 | 1,826 | 1,851 | -2 | -0.1% | 14,800 |
| 2022/10/06 | 1,848 | 1,866 | 1,839 | 1,853 | +10 | +0.5% | 11,500 |
| 2022/10/05 | 1,825 | 1,849 | 1,825 | 1,843 | +23 | +1.3% | 17,000 |
| 2022/10/04 | 1,789 | 1,828 | 1,786 | 1,820 | +45 | +2.5% | 21,000 |
| 2022/10/03 | 1,742 | 1,777 | 1,705 | 1,775 | +16 | +0.9% | 32,700 |
| 2022/09/30 | 1,794 | 1,804 | 1,745 | 1,759 | -46 | -2.5% | 19,100 |
| 2022/09/29 | 1,827 | 1,834 | 1,783 | 1,805 | -22 | -1.2% | 23,400 |
| 2022/09/28 | 1,807 | 1,830 | 1,775 | 1,827 | +13 | +0.7% | 24,600 |
| 2022/09/27 | 1,755 | 1,814 | 1,755 | 1,814 | +64 | +3.7% | 21,500 |
| 2022/09/26 | 1,770 | 1,774 | 1,744 | 1,750 | -39 | -2.2% | 29,100 |
| 2022/09/22 | 1,791 | 1,818 | 1,781 | 1,789 | -21 | -1.2% | 24,600 |
| 2022/09/21 | 1,798 | 1,828 | 1,754 | 1,810 | +7 | +0.4% | 33,700 |
| 2022/09/20 | 1,819 | 1,832 | 1,785 | 1,803 | -16 | -0.9% | 34,600 |
| 2022/09/16 | 1,841 | 1,841 | 1,817 | 1,819 | -19 | -1% | 26,400 |
| 2022/09/15 | 1,832 | 1,858 | 1,832 | 1,838 | +6 | +0.3% | 10,600 |
| 2022/09/14 | 1,842 | 1,850 | 1,822 | 1,832 | -29 | -1.6% | 19,100 |
| 2022/09/13 | 1,870 | 1,878 | 1,845 | 1,861 | -4 | -0.2% | 14,000 |
| 2022/09/12 | 1,883 | 1,883 | 1,862 | 1,865 | +9 | +0.5% | 12,700 |
| 2022/09/09 | 1,866 | 1,870 | 1,844 | 1,856 | +2 | +0.1% | 12,900 |
| 2022/09/08 | 1,870 | 1,870 | 1,853 | 1,854 | -19 | -1% | 21,300 |
| 2022/09/07 | 1,904 | 1,907 | 1,863 | 1,873 | -40 | -2.1% | 14,500 |
| 2022/09/06 | 1,902 | 1,929 | 1,897 | 1,913 | +12 | +0.6% | 12,300 |
| 2022/09/05 | 1,935 | 1,935 | 1,893 | 1,901 | -30 | -1.6% | 18,300 |
| 2022/09/02 | 1,924 | 1,947 | 1,920 | 1,931 | +7 | +0.4% | 15,800 |
| 2022/09/01 | 1,946 | 1,946 | 1,913 | 1,924 | -22 | -1.1% | 14,500 |
| 2022/08/31 | 1,943 | 1,951 | 1,926 | 1,946 | +8 | +0.4% | 16,000 |
| 2022/08/30 | 1,933 | 1,957 | 1,926 | 1,938 | -2 | -0.1% | 12,900 |
| 2022/08/29 | 1,927 | 1,951 | 1,911 | 1,940 | -25 | -1.3% | 21,300 |
501～
550
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
