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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,386 | 1,398 | 1,386 | 1,391 | +8 | +0.6% | 2,200 |
| 2025/01/20 | 1,379 | 1,404 | 1,379 | 1,383 | +4 | +0.3% | 1,100 |
| 2025/01/17 | 1,371 | 1,408 | 1,371 | 1,379 | +8 | +0.6% | 1,400 |
| 2025/01/16 | 1,389 | 1,408 | 1,371 | 1,371 | -18 | -1.3% | 6,100 |
| 2025/01/15 | 1,396 | 1,414 | 1,388 | 1,389 | +1 | +0.1% | 3,900 |
| 2025/01/14 | 1,416 | 1,416 | 1,388 | 1,388 | -28 | -2% | 5,000 |
| 2025/01/10 | 1,470 | 1,470 | 1,416 | 1,416 | -38 | -2.6% | 6,900 |
| 2025/01/09 | 1,404 | 1,483 | 1,404 | 1,454 | +50 | +3.6% | 7,500 |
| 2025/01/08 | 1,450 | 1,450 | 1,404 | 1,404 | -46 | -3.2% | 20,700 |
| 2025/01/07 | 1,452 | 1,460 | 1,450 | 1,450 | -1 | -0.1% | 9,400 |
| 2025/01/06 | 1,503 | 1,503 | 1,451 | 1,451 | -52 | -3.5% | 8,900 |
| 2024/12/30 | 1,551 | 1,551 | 1,503 | 1,503 | -58 | -3.7% | 6,100 |
| 2024/12/27 | 1,542 | 1,576 | 1,542 | 1,561 | -27 | -1.7% | 9,100 |
| 2024/12/26 | 1,579 | 1,599 | 1,561 | 1,588 | +14 | +0.9% | 17,000 |
| 2024/12/25 | 1,585 | 1,585 | 1,540 | 1,574 | +6 | +0.4% | 8,600 |
| 2024/12/24 | 1,579 | 1,579 | 1,552 | 1,568 | +6 | +0.4% | 9,400 |
| 2024/12/23 | 1,551 | 1,562 | 1,550 | 1,562 | +12 | +0.8% | 9,300 |
| 2024/12/20 | 1,535 | 1,557 | 1,535 | 1,550 | +15 | +1% | 3,900 |
| 2024/12/19 | 1,542 | 1,551 | 1,513 | 1,535 | -7 | -0.5% | 4,400 |
| 2024/12/18 | 1,544 | 1,550 | 1,542 | 1,542 | -13 | -0.8% | 3,200 |
| 2024/12/17 | 1,562 | 1,562 | 1,540 | 1,555 | -7 | -0.4% | 4,500 |
| 2024/12/16 | 1,554 | 1,570 | 1,546 | 1,562 | +8 | +0.5% | 8,000 |
| 2024/12/13 | 1,573 | 1,595 | 1,540 | 1,554 | -42 | -2.6% | 13,400 |
| 2024/12/12 | 1,593 | 1,606 | 1,593 | 1,596 | +3 | +0.2% | 5,300 |
| 2024/12/11 | 1,589 | 1,593 | 1,580 | 1,593 | +4 | +0.3% | 4,600 |
| 2024/12/10 | 1,611 | 1,611 | 1,589 | 1,589 | -7 | -0.4% | 3,300 |
| 2024/12/09 | 1,614 | 1,614 | 1,591 | 1,596 | -18 | -1.1% | 5,200 |
| 2024/12/06 | 1,630 | 1,630 | 1,601 | 1,614 | -16 | -1% | 4,200 |
| 2024/12/05 | 1,629 | 1,630 | 1,617 | 1,630 | +16 | +1% | 4,100 |
| 2024/12/04 | 1,620 | 1,620 | 1,595 | 1,614 | -6 | -0.4% | 3,100 |
| 2024/12/03 | 1,601 | 1,630 | 1,595 | 1,620 | +20 | +1.3% | 10,100 |
| 2024/12/02 | 1,600 | 1,603 | 1,590 | 1,600 | +9 | +0.6% | 5,900 |
| 2024/11/29 | 1,568 | 1,599 | 1,568 | 1,591 | +31 | +2% | 6,900 |
| 2024/11/28 | 1,511 | 1,560 | 1,511 | 1,560 | +49 | +3.2% | 6,300 |
| 2024/11/27 | 1,502 | 1,529 | 1,502 | 1,511 | -6 | -0.4% | 1,800 |
| 2024/11/26 | 1,549 | 1,555 | 1,490 | 1,517 | -33 | -2.1% | 7,200 |
| 2024/11/25 | 1,531 | 1,550 | 1,513 | 1,550 | +36 | +2.4% | 4,600 |
| 2024/11/22 | 1,499 | 1,514 | 1,487 | 1,514 | +21 | +1.4% | 6,200 |
| 2024/11/21 | 1,536 | 1,539 | 1,493 | 1,493 | -38 | -2.5% | 4,800 |
| 2024/11/20 | 1,547 | 1,547 | 1,507 | 1,531 | -14 | -0.9% | 6,800 |
| 2024/11/19 | 1,520 | 1,545 | 1,520 | 1,545 | ±0 | ±0% | 1,200 |
| 2024/11/18 | 1,545 | 1,545 | 1,506 | 1,545 | ±0 | ±0% | 5,000 |
| 2024/11/15 | 1,482 | 1,545 | 1,478 | 1,545 | +63 | +4.3% | 20,800 |
| 2024/11/14 | 1,462 | 1,486 | 1,459 | 1,482 | +20 | +1.4% | 6,500 |
| 2024/11/13 | 1,471 | 1,471 | 1,462 | 1,462 | -3 | -0.2% | 2,700 |
| 2024/11/12 | 1,453 | 1,465 | 1,453 | 1,465 | +2 | +0.1% | 2,700 |
| 2024/11/11 | 1,450 | 1,463 | 1,429 | 1,463 | +13 | +0.9% | 5,100 |
| 2024/11/08 | 1,461 | 1,462 | 1,426 | 1,450 | -5 | -0.3% | 7,200 |
| 2024/11/07 | 1,486 | 1,490 | 1,421 | 1,455 | +101 | +7.5% | 32,800 |
| 2024/11/06 | 1,350 | 1,380 | 1,350 | 1,354 | +12 | +0.9% | 10,300 |
51～
100
件表示中 / 3982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 | 132,300円 | +2.4% | -8.2% | 5.06% | 13.01倍 | 2.92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 |
| ビリングシス | 111,500円 | +13.7% | +19.6% | 2.31% | 15.11倍 | 2.48倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| ニフティライフ | 114,100円 | +33.9% | +1.0% | 2.80% | 12.15倍 | 1.34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 |
| ＲＯＸＸ | 99,100円 | +50.6% | - | 0.00% | - | 7.99倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| 昭文社ＨＤ | 39,100円 | +3.0% | -67.2% | 1.28% | 20.31倍 | 0.55倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
市場注目の銘柄
チャート関連のコラム
