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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,328 | 1,364 | 1,306 | 1,356 | -2 | -0.1% | 9,200 |
| 2024/09/06 | 1,369 | 1,376 | 1,347 | 1,358 | -9 | -0.7% | 5,600 |
| 2024/09/05 | 1,370 | 1,389 | 1,355 | 1,367 | +15 | +1.1% | 4,400 |
| 2024/09/04 | 1,387 | 1,402 | 1,351 | 1,352 | -60 | -4.2% | 5,400 |
| 2024/09/03 | 1,398 | 1,416 | 1,392 | 1,412 | +22 | +1.6% | 2,200 |
| 2024/09/02 | 1,406 | 1,406 | 1,381 | 1,390 | -16 | -1.1% | 1,500 |
| 2024/08/30 | 1,389 | 1,413 | 1,389 | 1,406 | +17 | +1.2% | 3,500 |
| 2024/08/29 | 1,384 | 1,395 | 1,375 | 1,389 | +4 | +0.3% | 4,300 |
| 2024/08/28 | 1,415 | 1,419 | 1,379 | 1,385 | -26 | -1.8% | 5,400 |
| 2024/08/27 | 1,411 | 1,420 | 1,400 | 1,411 | +16 | +1.1% | 3,200 |
| 2024/08/26 | 1,361 | 1,406 | 1,346 | 1,395 | +35 | +2.6% | 7,400 |
| 2024/08/23 | 1,374 | 1,375 | 1,360 | 1,360 | -22 | -1.6% | 2,600 |
| 2024/08/22 | 1,400 | 1,400 | 1,361 | 1,382 | -18 | -1.3% | 9,700 |
| 2024/08/21 | 1,388 | 1,400 | 1,367 | 1,400 | +17 | +1.2% | 9,100 |
| 2024/08/20 | 1,342 | 1,390 | 1,342 | 1,383 | +42 | +3.1% | 6,100 |
| 2024/08/19 | 1,355 | 1,382 | 1,325 | 1,341 | -17 | -1.3% | 6,500 |
| 2024/08/16 | 1,369 | 1,383 | 1,355 | 1,358 | +7 | +0.5% | 6,400 |
| 2024/08/15 | 1,328 | 1,356 | 1,328 | 1,351 | +23 | +1.7% | 4,000 |
| 2024/08/14 | 1,358 | 1,358 | 1,325 | 1,328 | -15 | -1.1% | 6,400 |
| 2024/08/13 | 1,340 | 1,359 | 1,324 | 1,343 | +31 | +2.4% | 4,400 |
| 2024/08/09 | 1,281 | 1,331 | 1,262 | 1,312 | +61 | +4.9% | 12,400 |
| 2024/08/08 | 1,288 | 1,293 | 1,251 | 1,251 | -37 | -2.9% | 7,700 |
| 2024/08/07 | 1,247 | 1,337 | 1,208 | 1,288 | -34 | -2.6% | 17,800 |
| 2024/08/06 | 1,360 | 1,380 | 1,242 | 1,322 | +172 | +15% | 11,900 |
| 2024/08/05 | 1,342 | 1,349 | 1,117 | 1,150 | -222 | -16.2% | 19,400 |
| 2024/08/02 | 1,451 | 1,460 | 1,361 | 1,372 | -95 | -6.5% | 14,200 |
| 2024/08/01 | 1,510 | 1,528 | 1,462 | 1,467 | -58 | -3.8% | 10,000 |
| 2024/07/31 | 1,516 | 1,525 | 1,491 | 1,525 | +6 | +0.4% | 7,700 |
| 2024/07/30 | 1,531 | 1,590 | 1,517 | 1,519 | -28 | -1.8% | 10,400 |
| 2024/07/29 | 1,532 | 1,556 | 1,527 | 1,547 | +30 | +2% | 4,900 |
| 2024/07/26 | 1,516 | 1,583 | 1,516 | 1,517 | +16 | +1.1% | 4,400 |
| 2024/07/25 | 1,500 | 1,519 | 1,489 | 1,501 | -21 | -1.4% | 21,400 |
| 2024/07/24 | 1,606 | 1,616 | 1,520 | 1,522 | -84 | -5.2% | 11,400 |
| 2024/07/23 | 1,605 | 1,635 | 1,605 | 1,606 | +10 | +0.6% | 2,700 |
| 2024/07/22 | 1,611 | 1,628 | 1,596 | 1,596 | -42 | -2.6% | 10,200 |
| 2024/07/19 | 1,665 | 1,677 | 1,622 | 1,638 | -67 | -3.9% | 11,400 |
| 2024/07/18 | 1,595 | 1,720 | 1,591 | 1,705 | +130 | +8.3% | 33,900 |
| 2024/07/17 | 1,545 | 1,586 | 1,545 | 1,575 | +33 | +2.1% | 12,700 |
| 2024/07/16 | 1,507 | 1,542 | 1,507 | 1,542 | +41 | +2.7% | 11,800 |
| 2024/07/12 | 1,506 | 1,517 | 1,500 | 1,501 | +1 | +0.1% | 10,600 |
| 2024/07/11 | 1,490 | 1,507 | 1,490 | 1,500 | +19 | +1.3% | 3,600 |
| 2024/07/10 | 1,498 | 1,498 | 1,480 | 1,481 | +3 | +0.2% | 5,200 |
| 2024/07/09 | 1,490 | 1,490 | 1,469 | 1,478 | +2 | +0.1% | 2,100 |
| 2024/07/08 | 1,479 | 1,484 | 1,462 | 1,476 | -3 | -0.2% | 4,200 |
| 2024/07/05 | 1,500 | 1,505 | 1,465 | 1,479 | -20 | -1.3% | 7,400 |
| 2024/07/04 | 1,495 | 1,499 | 1,478 | 1,499 | +14 | +0.9% | 4,600 |
| 2024/07/03 | 1,499 | 1,499 | 1,467 | 1,485 | -3 | -0.2% | 5,600 |
| 2024/07/02 | 1,488 | 1,488 | 1,478 | 1,488 | +4 | +0.3% | 2,700 |
| 2024/07/01 | 1,472 | 1,493 | 1,467 | 1,484 | +12 | +0.8% | 18,100 |
| 2024/06/28 | 1,466 | 1,500 | 1,458 | 1,472 | +6 | +0.4% | 8,100 |
51～
100
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
