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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 8,030 | 8,300 | 7,900 | 7,920 | -160 | -2% | 35,700 |
| 2021/03/22 | 8,480 | 8,480 | 7,970 | 8,080 | -530 | -6.2% | 58,000 |
| 2021/03/19 | 8,210 | 8,610 | 8,120 | 8,610 | +140 | +1.7% | 67,000 |
| 2021/03/18 | 7,910 | 8,750 | 7,910 | 8,470 | +570 | +7.2% | 98,800 |
| 2021/03/17 | 7,880 | 8,370 | 7,500 | 7,900 | +30 | +0.4% | 107,400 |
| 2021/03/16 | 6,930 | 7,930 | 6,930 | 7,870 | +940 | +13.6% | 151,600 |
| 2021/03/15 | 6,580 | 7,080 | 6,580 | 6,930 | +350 | +5.3% | 90,000 |
| 2021/03/12 | 6,350 | 6,640 | 6,190 | 6,580 | +400 | +6.5% | 92,700 |
| 2021/03/11 | 6,080 | 6,210 | 6,020 | 6,180 | +100 | +1.6% | 25,200 |
| 2021/03/10 | 6,230 | 6,310 | 5,980 | 6,080 | -140 | -2.3% | 43,900 |
| 2021/03/09 | 5,930 | 6,230 | 5,890 | 6,220 | +280 | +4.7% | 48,600 |
| 2021/03/08 | 6,030 | 6,080 | 5,890 | 5,940 | +10 | +0.2% | 22,700 |
| 2021/03/05 | 5,900 | 5,930 | 5,700 | 5,930 | -10 | -0.2% | 32,100 |
| 2021/03/04 | 5,820 | 5,970 | 5,760 | 5,940 | +90 | +1.5% | 34,600 |
| 2021/03/03 | 6,040 | 6,040 | 5,790 | 5,850 | -160 | -2.7% | 50,500 |
| 2021/03/02 | 6,040 | 6,330 | 5,980 | 6,010 | +40 | +0.7% | 71,200 |
| 2021/03/01 | 6,040 | 6,160 | 5,820 | 5,970 | -60 | -1% | 76,800 |
| 2021/02/26 | 6,250 | 6,380 | 5,870 | 6,030 | -620 | -9.3% | 221,500 |
| 2021/02/25 | 6,600 | 6,950 | 6,500 | 6,650 | +200 | +3.1% | 93,400 |
| 2021/02/24 | 6,940 | 6,940 | 6,450 | 6,450 | -640 | -9% | 76,900 |
| 2021/02/22 | 6,470 | 7,330 | 6,430 | 7,090 | +670 | +10.4% | 223,700 |
| 2021/02/19 | 6,290 | 6,470 | 6,280 | 6,420 | +120 | +1.9% | 61,900 |
| 2021/02/18 | 6,300 | 6,420 | 6,240 | 6,300 | +70 | +1.1% | 43,500 |
| 2021/02/17 | 6,210 | 6,280 | 6,040 | 6,230 | +10 | +0.2% | 40,000 |
| 2021/02/16 | 6,220 | 6,360 | 6,180 | 6,220 | ±0 | ±0% | 44,800 |
| 2021/02/15 | 6,100 | 6,320 | 6,020 | 6,220 | +120 | +2% | 77,300 |
| 2021/02/12 | 6,080 | 6,160 | 5,960 | 6,100 | +20 | +0.3% | 64,600 |
| 2021/02/10 | 6,050 | 6,110 | 5,950 | 6,080 | +70 | +1.2% | 70,300 |
| 2021/02/09 | 5,860 | 6,050 | 5,800 | 6,010 | +230 | +4% | 102,500 |
| 2021/02/08 | 5,650 | 5,830 | 5,590 | 5,780 | +100 | +1.8% | 117,600 |
| 2021/02/05 | 5,810 | 5,820 | 5,590 | 5,680 | -60 | -1% | 176,000 |
| 2021/02/04 | 6,000 | 6,040 | 5,610 | 5,740 | -760 | -11.7% | 348,700 |
| 2021/02/03 | 6,330 | 6,550 | 6,290 | 6,500 | +330 | +5.3% | 162,300 |
| 2021/02/02 | 5,860 | 6,170 | 5,850 | 6,170 | +320 | +5.5% | 55,200 |
| 2021/02/01 | 5,750 | 5,960 | 5,670 | 5,850 | +40 | +0.7% | 36,800 |
| 2021/01/29 | 6,060 | 6,150 | 5,790 | 5,810 | -220 | -3.6% | 65,500 |
| 2021/01/28 | 6,030 | 6,230 | 5,920 | 6,030 | -170 | -2.7% | 180,500 |
| 2021/01/27 | 6,260 | 6,520 | 6,190 | 6,200 | +20 | +0.3% | 70,800 |
| 2021/01/26 | 6,250 | 6,290 | 6,130 | 6,180 | -80 | -1.3% | 30,300 |
| 2021/01/25 | 6,140 | 6,310 | 6,140 | 6,260 | +20 | +0.3% | 39,400 |
| 2021/01/22 | 6,240 | 6,240 | 6,110 | 6,240 | ±0 | ±0% | 28,000 |
| 2021/01/21 | 6,110 | 6,260 | 6,020 | 6,240 | +180 | +3% | 43,300 |
| 2021/01/20 | 6,180 | 6,300 | 6,030 | 6,060 | -120 | -1.9% | 43,900 |
| 2021/01/19 | 6,450 | 6,450 | 6,150 | 6,180 | -230 | -3.6% | 47,000 |
| 2021/01/18 | 6,150 | 6,420 | 6,080 | 6,410 | +350 | +5.8% | 103,400 |
| 2021/01/15 | 6,000 | 6,130 | 5,980 | 6,060 | +10 | +0.2% | 35,200 |
| 2021/01/14 | 5,960 | 6,090 | 5,910 | 6,050 | ±0 | ±0% | 41,700 |
| 2021/01/13 | 6,060 | 6,280 | 6,050 | 6,050 | +40 | +0.7% | 54,200 |
| 2021/01/12 | 6,080 | 6,120 | 5,910 | 6,010 | -50 | -0.8% | 42,700 |
| 2021/01/08 | 5,840 | 6,080 | 5,830 | 6,060 | +300 | +5.2% | 77,600 |
901～
950
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
