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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,730 | 4,890 | 4,655 | 4,875 | +165 | +3.5% | 60,400 |
| 2021/06/04 | 4,795 | 4,990 | 4,690 | 4,710 | -110 | -2.3% | 75,500 |
| 2021/06/03 | 4,900 | 4,950 | 4,680 | 4,820 | -75 | -1.5% | 83,700 |
| 2021/06/02 | 5,100 | 5,120 | 4,895 | 4,895 | -175 | -3.5% | 59,100 |
| 2021/06/01 | 5,290 | 5,290 | 4,940 | 5,070 | -220 | -4.2% | 85,100 |
| 2021/05/31 | 5,350 | 5,400 | 5,290 | 5,290 | -80 | -1.5% | 13,800 |
| 2021/05/28 | 5,440 | 5,450 | 5,350 | 5,370 | -20 | -0.4% | 14,900 |
| 2021/05/27 | 5,450 | 5,480 | 5,380 | 5,390 | -60 | -1.1% | 22,600 |
| 2021/05/26 | 5,570 | 5,570 | 5,440 | 5,450 | -50 | -0.9% | 11,500 |
| 2021/05/25 | 5,520 | 5,530 | 5,400 | 5,500 | +80 | +1.5% | 17,200 |
| 2021/05/24 | 5,640 | 5,650 | 5,380 | 5,420 | -160 | -2.9% | 33,100 |
| 2021/05/21 | 5,410 | 5,750 | 5,410 | 5,580 | +210 | +3.9% | 45,600 |
| 2021/05/20 | 5,510 | 5,600 | 5,370 | 5,370 | -100 | -1.8% | 20,300 |
| 2021/05/19 | 5,330 | 5,530 | 5,250 | 5,470 | +190 | +3.6% | 34,000 |
| 2021/05/18 | 5,250 | 5,400 | 5,210 | 5,280 | +80 | +1.5% | 40,200 |
| 2021/05/17 | 5,600 | 5,660 | 5,160 | 5,200 | -370 | -6.6% | 46,200 |
| 2021/05/14 | 5,800 | 5,950 | 5,540 | 5,570 | -230 | -4% | 71,500 |
| 2021/05/13 | 5,930 | 6,010 | 5,660 | 5,800 | -130 | -2.2% | 65,300 |
| 2021/05/12 | 5,850 | 6,020 | 5,790 | 5,930 | +110 | +1.9% | 41,900 |
| 2021/05/11 | 5,950 | 6,090 | 5,800 | 5,820 | -110 | -1.9% | 38,700 |
| 2021/05/10 | 6,180 | 6,250 | 5,920 | 5,930 | -150 | -2.5% | 60,100 |
| 2021/05/07 | 5,910 | 6,190 | 5,890 | 6,080 | +20 | +0.3% | 88,900 |
| 2021/05/06 | 6,140 | 6,140 | 5,960 | 6,060 | -110 | -1.8% | 36,900 |
| 2021/04/30 | 6,180 | 6,280 | 6,100 | 6,170 | -80 | -1.3% | 29,800 |
| 2021/04/28 | 6,340 | 6,370 | 6,160 | 6,250 | -110 | -1.7% | 79,400 |
| 2021/04/27 | 6,440 | 6,550 | 6,340 | 6,360 | -50 | -0.8% | 26,900 |
| 2021/04/26 | 6,450 | 6,560 | 6,330 | 6,410 | +50 | +0.8% | 24,000 |
| 2021/04/23 | 6,540 | 6,570 | 6,330 | 6,360 | -200 | -3% | 42,000 |
| 2021/04/22 | 6,700 | 6,780 | 6,520 | 6,560 | -40 | -0.6% | 24,000 |
| 2021/04/21 | 6,710 | 6,830 | 6,570 | 6,600 | -260 | -3.8% | 36,400 |
| 2021/04/20 | 6,810 | 6,890 | 6,740 | 6,860 | -20 | -0.3% | 25,900 |
| 2021/04/19 | 6,980 | 7,040 | 6,860 | 6,880 | -180 | -2.5% | 31,100 |
| 2021/04/16 | 6,970 | 7,170 | 6,970 | 7,060 | +40 | +0.6% | 27,300 |
| 2021/04/15 | 7,020 | 7,140 | 6,840 | 7,020 | -60 | -0.8% | 36,300 |
| 2021/04/14 | 7,100 | 7,220 | 6,900 | 7,080 | -280 | -3.8% | 49,400 |
| 2021/04/13 | 7,390 | 7,410 | 7,230 | 7,360 | -40 | -0.5% | 41,300 |
| 2021/04/12 | 7,600 | 7,600 | 7,160 | 7,400 | -100 | -1.3% | 42,500 |
| 2021/04/09 | 7,550 | 7,560 | 7,400 | 7,500 | +30 | +0.4% | 20,900 |
| 2021/04/08 | 7,490 | 7,530 | 7,350 | 7,470 | -120 | -1.6% | 25,000 |
| 2021/04/07 | 7,600 | 7,780 | 7,480 | 7,590 | +110 | +1.5% | 17,100 |
| 2021/04/06 | 7,800 | 7,800 | 7,410 | 7,480 | -230 | -3% | 24,100 |
| 2021/04/05 | 7,790 | 7,800 | 7,580 | 7,710 | -80 | -1% | 18,700 |
| 2021/04/02 | 7,880 | 8,160 | 7,780 | 7,790 | -50 | -0.6% | 37,400 |
| 2021/04/01 | 8,010 | 8,090 | 7,810 | 7,840 | -90 | -1.1% | 34,100 |
| 2021/03/31 | 7,730 | 8,110 | 7,700 | 7,930 | +140 | +1.8% | 37,400 |
| 2021/03/30 | 7,660 | 7,960 | 7,660 | 7,790 | -170 | -2.1% | 14,400 |
| 2021/03/29 | 8,000 | 8,240 | 7,840 | 7,960 | -10 | -0.1% | 34,400 |
| 2021/03/26 | 7,650 | 8,050 | 7,600 | 7,970 | +230 | +3% | 23,700 |
| 2021/03/25 | 8,000 | 8,020 | 7,560 | 7,740 | -210 | -2.6% | 31,400 |
| 2021/03/24 | 7,990 | 8,230 | 7,900 | 7,950 | +30 | +0.4% | 39,500 |
851～
900
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
