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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,495 | 1,495 | 1,461 | 1,466 | -12 | -0.8% | 8,700 |
| 2024/06/26 | 1,502 | 1,520 | 1,461 | 1,478 | -32 | -2.1% | 15,200 |
| 2024/06/25 | 1,522 | 1,525 | 1,487 | 1,510 | -19 | -1.2% | 8,800 |
| 2024/06/24 | 1,518 | 1,529 | 1,499 | 1,529 | +29 | +1.9% | 7,200 |
| 2024/06/21 | 1,515 | 1,519 | 1,500 | 1,500 | -14 | -0.9% | 5,800 |
| 2024/06/20 | 1,513 | 1,515 | 1,502 | 1,514 | +14 | +0.9% | 10,000 |
| 2024/06/19 | 1,479 | 1,503 | 1,475 | 1,500 | +21 | +1.4% | 9,200 |
| 2024/06/18 | 1,458 | 1,485 | 1,455 | 1,479 | +26 | +1.8% | 5,300 |
| 2024/06/17 | 1,460 | 1,460 | 1,442 | 1,453 | -8 | -0.5% | 4,400 |
| 2024/06/14 | 1,414 | 1,469 | 1,414 | 1,461 | +41 | +2.9% | 12,300 |
| 2024/06/13 | 1,434 | 1,434 | 1,409 | 1,420 | ±0 | ±0% | 2,500 |
| 2024/06/12 | 1,430 | 1,430 | 1,415 | 1,420 | -10 | -0.7% | 2,100 |
| 2024/06/11 | 1,445 | 1,455 | 1,430 | 1,430 | +2 | +0.1% | 5,500 |
| 2024/06/10 | 1,404 | 1,429 | 1,403 | 1,428 | +36 | +2.6% | 6,200 |
| 2024/06/07 | 1,376 | 1,401 | 1,376 | 1,392 | -5 | -0.4% | 2,600 |
| 2024/06/06 | 1,390 | 1,397 | 1,388 | 1,397 | +7 | +0.5% | 2,700 |
| 2024/06/05 | 1,390 | 1,396 | 1,388 | 1,390 | -8 | -0.6% | 1,500 |
| 2024/06/04 | 1,382 | 1,402 | 1,357 | 1,398 | +1 | +0.1% | 3,900 |
| 2024/06/03 | 1,415 | 1,415 | 1,350 | 1,397 | +9 | +0.6% | 25,900 |
| 2024/05/31 | 1,368 | 1,388 | 1,368 | 1,388 | +12 | +0.9% | 2,700 |
| 2024/05/30 | 1,385 | 1,385 | 1,355 | 1,376 | -8 | -0.6% | 7,000 |
| 2024/05/29 | 1,390 | 1,405 | 1,369 | 1,384 | -30 | -2.1% | 9,600 |
| 2024/05/28 | 1,403 | 1,415 | 1,387 | 1,414 | +9 | +0.6% | 3,500 |
| 2024/05/27 | 1,404 | 1,405 | 1,390 | 1,405 | +6 | +0.4% | 3,200 |
| 2024/05/24 | 1,375 | 1,413 | 1,366 | 1,399 | +23 | +1.7% | 5,800 |
| 2024/05/23 | 1,409 | 1,409 | 1,375 | 1,376 | -19 | -1.4% | 4,500 |
| 2024/05/22 | 1,408 | 1,408 | 1,389 | 1,395 | -9 | -0.6% | 4,100 |
| 2024/05/21 | 1,380 | 1,410 | 1,380 | 1,404 | +25 | +1.8% | 4,500 |
| 2024/05/20 | 1,378 | 1,414 | 1,377 | 1,379 | +28 | +2.1% | 12,200 |
| 2024/05/17 | 1,368 | 1,368 | 1,351 | 1,351 | -7 | -0.5% | 1,600 |
| 2024/05/16 | 1,392 | 1,398 | 1,358 | 1,358 | -34 | -2.4% | 3,400 |
| 2024/05/15 | 1,390 | 1,400 | 1,385 | 1,392 | -8 | -0.6% | 4,900 |
| 2024/05/14 | 1,408 | 1,408 | 1,385 | 1,400 | -5 | -0.4% | 4,800 |
| 2024/05/13 | 1,378 | 1,409 | 1,378 | 1,405 | +29 | +2.1% | 4,900 |
| 2024/05/10 | 1,398 | 1,408 | 1,374 | 1,376 | ±0 | ±0% | 8,100 |
| 2024/05/09 | 1,399 | 1,432 | 1,356 | 1,376 | +19 | +1.4% | 15,900 |
| 2024/05/08 | 1,359 | 1,359 | 1,345 | 1,357 | -2 | -0.1% | 3,800 |
| 2024/05/07 | 1,350 | 1,360 | 1,347 | 1,359 | +18 | +1.3% | 2,600 |
| 2024/05/02 | 1,341 | 1,345 | 1,337 | 1,341 | +1 | +0.1% | 1,400 |
| 2024/05/01 | 1,341 | 1,356 | 1,332 | 1,340 | -10 | -0.7% | 9,900 |
| 2024/04/30 | 1,359 | 1,359 | 1,341 | 1,350 | -9 | -0.7% | 3,200 |
| 2024/04/26 | 1,352 | 1,366 | 1,336 | 1,359 | +7 | +0.5% | 4,800 |
| 2024/04/25 | 1,329 | 1,367 | 1,317 | 1,352 | +18 | +1.3% | 8,300 |
| 2024/04/24 | 1,320 | 1,348 | 1,310 | 1,334 | +6 | +0.5% | 6,000 |
| 2024/04/23 | 1,301 | 1,340 | 1,294 | 1,328 | +36 | +2.8% | 8,000 |
| 2024/04/22 | 1,270 | 1,303 | 1,270 | 1,292 | +22 | +1.7% | 2,900 |
| 2024/04/19 | 1,276 | 1,287 | 1,240 | 1,270 | -16 | -1.2% | 13,000 |
| 2024/04/18 | 1,265 | 1,286 | 1,263 | 1,286 | +22 | +1.7% | 3,900 |
| 2024/04/17 | 1,278 | 1,278 | 1,253 | 1,264 | -10 | -0.8% | 6,200 |
| 2024/04/16 | 1,307 | 1,307 | 1,269 | 1,274 | -33 | -2.5% | 8,600 |
101～
150
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
