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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,517.5 | 1,517.5 | 1,496.5 | 1,505 | -20 | -1.3% | 11,000 |
| 2018/02/19 | 1,520 | 1,537.5 | 1,502.5 | 1,525 | +34.5 | +2.3% | 10,400 |
| 2018/02/16 | 1,479.5 | 1,500 | 1,479.5 | 1,490.5 | +10 | +0.7% | 21,200 |
| 2018/02/15 | 1,500 | 1,500 | 1,474.5 | 1,480.5 | -19.5 | -1.3% | 5,200 |
| 2018/02/14 | 1,515 | 1,550 | 1,465 | 1,500 | -7.5 | -0.5% | 35,000 |
| 2018/02/13 | 1,612.5 | 1,617.5 | 1,507.5 | 1,507.5 | -132.5 | -8.1% | 12,200 |
| 2018/02/09 | 1,560 | 1,640 | 1,560 | 1,640 | -25 | -1.5% | 14,800 |
| 2018/02/08 | 1,625 | 1,710 | 1,625 | 1,665 | +5 | +0.3% | 18,200 |
| 2018/02/07 | 1,702.5 | 1,720 | 1,645 | 1,660 | +40 | +2.5% | 38,200 |
| 2018/02/06 | 1,700 | 1,725 | 1,575 | 1,620 | +35 | +2.2% | 123,800 |
| 2018/02/05 | 1,502.5 | 1,602.5 | 1,502.5 | 1,585 | +20 | +1.3% | 15,200 |
| 2018/02/02 | 1,565 | 1,580 | 1,550 | 1,565 | -17.5 | -1.1% | 5,600 |
| 2018/02/01 | 1,600 | 1,632.5 | 1,582.5 | 1,582.5 | -15 | -0.9% | 4,200 |
| 2018/01/31 | 1,565 | 1,602.5 | 1,565 | 1,597.5 | +17.5 | +1.1% | 3,000 |
| 2018/01/30 | 1,602.5 | 1,602.5 | 1,565 | 1,580 | -47.5 | -2.9% | 13,200 |
| 2018/01/29 | 1,645 | 1,645 | 1,592.5 | 1,627.5 | -35 | -2.1% | 25,800 |
| 2018/01/26 | 1,675 | 1,697.5 | 1,645 | 1,662.5 | -60 | -3.5% | 32,200 |
| 2018/01/25 | 1,685 | 1,722.5 | 1,685 | 1,722.5 | +17.5 | +1% | 4,000 |
| 2018/01/24 | 1,685 | 1,707.5 | 1,685 | 1,705 | -5 | -0.3% | 1,800 |
| 2018/01/23 | 1,712.5 | 1,737.5 | 1,690 | 1,710 | -7.5 | -0.4% | 11,200 |
| 2018/01/22 | 1,655 | 1,747.5 | 1,655 | 1,717.5 | +42.5 | +2.5% | 36,000 |
| 2018/01/19 | 1,652.5 | 1,692.5 | 1,652.5 | 1,675 | +27.5 | +1.7% | 3,400 |
| 2018/01/18 | 1,652.5 | 1,675 | 1,647.5 | 1,647.5 | -2.5 | -0.2% | 4,800 |
| 2018/01/17 | 1,645 | 1,680 | 1,645 | 1,650 | -15 | -0.9% | 5,800 |
| 2018/01/16 | 1,690 | 1,690 | 1,665 | 1,665 | -37.5 | -2.2% | 6,200 |
| 2018/01/15 | 1,710 | 1,715 | 1,697.5 | 1,702.5 | -20 | -1.2% | 7,200 |
| 2018/01/12 | 1,712.5 | 1,722.5 | 1,677.5 | 1,722.5 | +20 | +1.2% | 8,400 |
| 2018/01/11 | 1,705 | 1,707.5 | 1,670 | 1,702.5 | +10 | +0.6% | 12,400 |
| 2018/01/10 | 1,647.5 | 1,692.5 | 1,635 | 1,692.5 | +72.5 | +4.5% | 26,800 |
| 2018/01/09 | 1,575 | 1,625 | 1,575 | 1,620 | +65 | +4.2% | 13,000 |
| 2018/01/05 | 1,625 | 1,640 | 1,545 | 1,555 | -65 | -4% | 15,600 |
| 2018/01/04 | 1,592.5 | 1,640 | 1,592.5 | 1,620 | +30 | +1.9% | 14,000 |
| 2017/12/29 | 1,587.5 | 1,590 | 1,562.5 | 1,590 | +12.5 | +0.8% | 4,400 |
| 2017/12/28 | 1,532.5 | 1,577.5 | 1,532.5 | 1,577.5 | +47.5 | +3.1% | 16,400 |
| 2017/12/27 | 1,537.5 | 1,550 | 1,530 | 1,530 | -35 | -2.2% | 64,600 |
| 2017/12/26 | 1,555 | 1,565 | 1,522.5 | 1,565 | +25 | +1.6% | 12,200 |
| 2017/12/25 | 1,515 | 1,567.5 | 1,515 | 1,540 | +27.5 | +1.8% | 16,200 |
| 2017/12/22 | 1,515 | 1,525 | 1,507.5 | 1,512.5 | +16.5 | +1.1% | 5,400 |
| 2017/12/21 | 1,512.5 | 1,525 | 1,496 | 1,496 | +1 | +0.1% | 11,000 |
| 2017/12/20 | 1,502.5 | 1,505 | 1,495 | 1,495 | -25 | -1.6% | 7,800 |
| 2017/12/19 | 1,520 | 1,527.5 | 1,499.5 | 1,520 | ±0 | ±0% | 8,000 |
| 2017/12/18 | 1,500 | 1,520 | 1,497.5 | 1,520 | +27.5 | +1.8% | 11,400 |
| 2017/12/15 | 1,494.5 | 1,499 | 1,475.5 | 1,492.5 | +2.5 | +0.2% | 8,400 |
| 2017/12/14 | 1,470.5 | 1,490 | 1,470.5 | 1,490 | +21 | +1.4% | 7,200 |
| 2017/12/13 | 1,470.5 | 1,477.5 | 1,468.5 | 1,469 | -1 | -0.1% | 10,000 |
| 2017/12/12 | 1,467.5 | 1,474 | 1,467.5 | 1,470 | +3 | +0.2% | 5,800 |
| 2017/12/11 | 1,466.5 | 1,472 | 1,466.5 | 1,467 | +0.5 | ±0% | 9,200 |
| 2017/12/08 | 1,473 | 1,479.5 | 1,465.5 | 1,466.5 | -6.5 | -0.4% | 4,600 |
| 2017/12/07 | 1,467.5 | 1,480 | 1,467.5 | 1,473 | +5.5 | +0.4% | 7,000 |
| 2017/12/06 | 1,470.5 | 1,477 | 1,467.5 | 1,467.5 | -7.5 | -0.5% | 4,200 |
1651～
1700
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
