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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,595 | 1,607.5 | 1,592.5 | 1,605 | +25 | +1.6% | 1,800 |
| 2017/09/20 | 1,580 | 1,590 | 1,580 | 1,580 | -10 | -0.6% | 1,600 |
| 2017/09/19 | 1,580 | 1,600 | 1,575 | 1,590 | +10 | +0.6% | 5,600 |
| 2017/09/15 | 1,605 | 1,612.5 | 1,580 | 1,580 | -25 | -1.6% | 4,800 |
| 2017/09/14 | 1,602.5 | 1,605 | 1,602.5 | 1,605 | +20 | +1.3% | 800 |
| 2017/09/13 | 1,577.5 | 1,600 | 1,577.5 | 1,585 | +7.5 | +0.5% | 3,800 |
| 2017/09/12 | 1,577.5 | 1,577.5 | 1,577.5 | 1,577.5 | +7.5 | +0.5% | 400 |
| 2017/09/11 | 1,580 | 1,580 | 1,567.5 | 1,570 | -10 | -0.6% | 12,000 |
| 2017/09/08 | 1,587.5 | 1,592.5 | 1,577.5 | 1,580 | -25 | -1.6% | 11,400 |
| 2017/09/07 | 1,622.5 | 1,622.5 | 1,605 | 1,605 | -12.5 | -0.8% | 800 |
| 2017/09/06 | 1,597.5 | 1,617.5 | 1,597.5 | 1,617.5 | +20 | +1.3% | 2,800 |
| 2017/09/05 | 1,632.5 | 1,632.5 | 1,597.5 | 1,597.5 | -25 | -1.5% | 12,400 |
| 2017/09/04 | 1,637.5 | 1,637.5 | 1,607.5 | 1,622.5 | -5 | -0.3% | 12,400 |
| 2017/09/01 | 1,645 | 1,645 | 1,612.5 | 1,627.5 | -17.5 | -1.1% | 14,800 |
| 2017/08/31 | 1,652.5 | 1,652.5 | 1,640 | 1,645 | -15 | -0.9% | 5,800 |
| 2017/08/30 | 1,660 | 1,660 | 1,655 | 1,660 | ±0 | ±0% | 1,200 |
| 2017/08/29 | 1,667.5 | 1,667.5 | 1,660 | 1,660 | -7.5 | -0.4% | 1,000 |
| 2017/08/28 | 1,670 | 1,670 | 1,662.5 | 1,667.5 | +2.5 | +0.2% | 1,800 |
| 2017/08/25 | 1,672.5 | 1,672.5 | 1,665 | 1,665 | -7.5 | -0.4% | 4,000 |
| 2017/08/24 | 1,690 | 1,690 | 1,672.5 | 1,672.5 | -15 | -0.9% | 8,000 |
| 2017/08/23 | 1,672.5 | 1,687.5 | 1,672.5 | 1,687.5 | +12.5 | +0.7% | 1,800 |
| 2017/08/22 | 1,685 | 1,685 | 1,675 | 1,675 | +5 | +0.3% | 800 |
| 2017/08/21 | 1,682.5 | 1,692.5 | 1,670 | 1,670 | -30 | -1.8% | 5,400 |
| 2017/08/18 | 1,700 | 1,700 | 1,687.5 | 1,700 | +10 | +0.6% | 1,000 |
| 2017/08/17 | 1,687.5 | 1,695 | 1,685 | 1,690 | +2.5 | +0.1% | 1,400 |
| 2017/08/16 | 1,702.5 | 1,702.5 | 1,682.5 | 1,687.5 | -2.5 | -0.1% | 1,400 |
| 2017/08/15 | 1,705 | 1,705 | 1,685 | 1,690 | -17.5 | -1% | 800 |
| 2017/08/14 | 1,675 | 1,710 | 1,675 | 1,707.5 | +2.5 | +0.1% | 7,200 |
| 2017/08/10 | 1,735 | 1,755 | 1,675 | 1,705 | -10 | -0.6% | 23,600 |
| 2017/08/09 | 1,695 | 1,715 | 1,680 | 1,715 | +20 | +1.2% | 5,000 |
| 2017/08/08 | 1,695 | 1,695 | 1,682.5 | 1,695 | +5 | +0.3% | 800 |
| 2017/08/07 | 1,692.5 | 1,692.5 | 1,680 | 1,690 | ±0 | ±0% | 6,600 |
| 2017/08/04 | 1,695 | 1,695 | 1,687.5 | 1,690 | +17.5 | +1% | 2,600 |
| 2017/08/03 | 1,695 | 1,695 | 1,672.5 | 1,672.5 | -5 | -0.3% | 3,800 |
| 2017/08/02 | 1,690 | 1,700 | 1,677.5 | 1,677.5 | -12.5 | -0.7% | 1,600 |
| 2017/08/01 | 1,667.5 | 1,690 | 1,665 | 1,690 | +25 | +1.5% | 2,400 |
| 2017/07/31 | 1,692.5 | 1,692.5 | 1,665 | 1,665 | -25 | -1.5% | 13,600 |
| 2017/07/28 | 1,710 | 1,710 | 1,690 | 1,690 | -55 | -3.2% | 19,800 |
| 2017/07/27 | 1,722.5 | 1,745 | 1,705 | 1,745 | +25 | +1.5% | 9,600 |
| 2017/07/26 | 1,727.5 | 1,727.5 | 1,700 | 1,720 | +12.5 | +0.7% | 4,800 |
| 2017/07/25 | 1,705 | 1,740 | 1,690 | 1,707.5 | +2.5 | +0.1% | 11,400 |
| 2017/07/24 | 1,707.5 | 1,755 | 1,690 | 1,705 | +15 | +0.9% | 40,000 |
| 2017/07/21 | 1,692.5 | 1,692.5 | 1,690 | 1,690 | -2.5 | -0.1% | 400 |
| 2017/07/20 | 1,680 | 1,692.5 | 1,675 | 1,692.5 | +22.5 | +1.3% | 1,000 |
| 2017/07/19 | 1,700 | 1,702.5 | 1,667.5 | 1,670 | -30 | -1.8% | 7,600 |
| 2017/07/18 | 1,700 | 1,700 | 1,692.5 | 1,700 | +5 | +0.3% | 2,200 |
| 2017/07/14 | 1,702.5 | 1,702.5 | 1,690 | 1,695 | -10 | -0.6% | 1,000 |
| 2017/07/13 | 1,692.5 | 1,705 | 1,682.5 | 1,705 | +20 | +1.2% | 8,800 |
| 2017/07/12 | 1,695 | 1,695 | 1,685 | 1,685 | ±0 | ±0% | 600 |
| 2017/07/11 | 1,680 | 1,687.5 | 1,680 | 1,685 | -7.5 | -0.4% | 1,200 |
1751～
1800
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
