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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,365 | 1,365 | 1,342 | 1,342 | -22 | -1.6% | 2,500 |
| 2024/11/01 | 1,351 | 1,364 | 1,351 | 1,364 | +11 | +0.8% | 1,300 |
| 2024/10/31 | 1,358 | 1,368 | 1,353 | 1,353 | ±0 | ±0% | 1,100 |
| 2024/10/30 | 1,358 | 1,371 | 1,353 | 1,353 | -11 | -0.8% | 5,600 |
| 2024/10/29 | 1,354 | 1,369 | 1,354 | 1,364 | +10 | +0.7% | 1,000 |
| 2024/10/28 | 1,359 | 1,369 | 1,352 | 1,354 | +23 | +1.7% | 2,500 |
| 2024/10/25 | 1,344 | 1,353 | 1,331 | 1,331 | -18 | -1.3% | 2,100 |
| 2024/10/24 | 1,340 | 1,349 | 1,340 | 1,349 | +4 | +0.3% | 1,500 |
| 2024/10/23 | 1,367 | 1,370 | 1,340 | 1,345 | -24 | -1.8% | 2,700 |
| 2024/10/22 | 1,396 | 1,396 | 1,369 | 1,369 | -28 | -2% | 2,200 |
| 2024/10/21 | 1,361 | 1,398 | 1,361 | 1,397 | +37 | +2.7% | 5,800 |
| 2024/10/18 | 1,351 | 1,366 | 1,347 | 1,360 | -1 | -0.1% | 3,200 |
| 2024/10/17 | 1,360 | 1,363 | 1,352 | 1,361 | +6 | +0.4% | 1,800 |
| 2024/10/16 | 1,359 | 1,363 | 1,354 | 1,355 | -5 | -0.4% | 1,900 |
| 2024/10/15 | 1,357 | 1,360 | 1,351 | 1,360 | +18 | +1.3% | 2,400 |
| 2024/10/11 | 1,339 | 1,346 | 1,339 | 1,342 | -2 | -0.1% | 2,200 |
| 2024/10/10 | 1,364 | 1,364 | 1,331 | 1,344 | -7 | -0.5% | 3,300 |
| 2024/10/09 | 1,336 | 1,364 | 1,336 | 1,351 | +15 | +1.1% | 1,800 |
| 2024/10/08 | 1,366 | 1,373 | 1,322 | 1,336 | -34 | -2.5% | 10,300 |
| 2024/10/07 | 1,369 | 1,383 | 1,369 | 1,370 | +4 | +0.3% | 6,000 |
| 2024/10/04 | 1,361 | 1,371 | 1,361 | 1,366 | +6 | +0.4% | 2,100 |
| 2024/10/03 | 1,370 | 1,372 | 1,350 | 1,360 | +10 | +0.7% | 3,400 |
| 2024/10/02 | 1,374 | 1,374 | 1,333 | 1,350 | -24 | -1.7% | 8,100 |
| 2024/10/01 | 1,346 | 1,380 | 1,340 | 1,374 | +36 | +2.7% | 3,800 |
| 2024/09/30 | 1,335 | 1,372 | 1,325 | 1,338 | -46 | -3.3% | 10,100 |
| 2024/09/27 | 1,373 | 1,391 | 1,371 | 1,384 | +11 | +0.8% | 2,900 |
| 2024/09/26 | 1,366 | 1,375 | 1,356 | 1,373 | +7 | +0.5% | 7,800 |
| 2024/09/25 | 1,378 | 1,380 | 1,355 | 1,366 | -12 | -0.9% | 6,800 |
| 2024/09/24 | 1,380 | 1,380 | 1,362 | 1,378 | -2 | -0.1% | 2,700 |
| 2024/09/20 | 1,379 | 1,396 | 1,362 | 1,380 | +1 | +0.1% | 3,700 |
| 2024/09/19 | 1,380 | 1,380 | 1,379 | 1,379 | +18 | +1.3% | 900 |
| 2024/09/18 | 1,326 | 1,380 | 1,326 | 1,361 | +32 | +2.4% | 7,100 |
| 2024/09/17 | 1,340 | 1,341 | 1,325 | 1,329 | -18 | -1.3% | 5,500 |
| 2024/09/13 | 1,356 | 1,384 | 1,347 | 1,347 | -29 | -2.1% | 6,100 |
| 2024/09/12 | 1,356 | 1,376 | 1,356 | 1,376 | +50 | +3.8% | 4,100 |
| 2024/09/11 | 1,359 | 1,362 | 1,320 | 1,326 | -33 | -2.4% | 12,100 |
| 2024/09/10 | 1,360 | 1,361 | 1,333 | 1,359 | +3 | +0.2% | 4,300 |
| 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 |
101～
150
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
