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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 200 |
| 2017/04/25 | 1,692.5 | 1,692.5 | 1,675 | 1,675 | +10 | +0.6% | 1,000 |
| 2017/04/24 | 1,672.5 | 1,672.5 | 1,665 | 1,665 | -7.5 | -0.4% | 1,400 |
| 2017/04/21 | 1,680 | 1,680 | 1,672.5 | 1,672.5 | -17.5 | -1% | 800 |
| 2017/04/20 | 1,695 | 1,695 | 1,690 | 1,690 | +22.5 | +1.3% | 600 |
| 2017/04/19 | 1,640 | 1,667.5 | 1,640 | 1,667.5 | +25 | +1.5% | 1,200 |
| 2017/04/18 | 1,665 | 1,665 | 1,642.5 | 1,642.5 | +2.5 | +0.2% | 600 |
| 2017/04/17 | 1,635 | 1,640 | 1,635 | 1,640 | +7.5 | +0.5% | 800 |
| 2017/04/14 | 1,637.5 | 1,640 | 1,632.5 | 1,632.5 | -10 | -0.6% | 1,400 |
| 2017/04/13 | 1,635 | 1,642.5 | 1,635 | 1,642.5 | -25 | -1.5% | 400 |
| 2017/04/12 | 1,657.5 | 1,667.5 | 1,637.5 | 1,667.5 | -7.5 | -0.4% | 6,000 |
| 2017/04/11 | 1,670 | 1,675 | 1,670 | 1,675 | +5 | +0.3% | 1,200 |
| 2017/04/10 | 1,705 | 1,705 | 1,670 | 1,670 | -12.5 | -0.7% | 1,400 |
| 2017/04/07 | 1,697.5 | 1,697.5 | 1,670 | 1,682.5 | -7.5 | -0.4% | 2,800 |
| 2017/04/06 | 1,722.5 | 1,722.5 | 1,690 | 1,690 | -32.5 | -1.9% | 7,600 |
| 2017/04/05 | 1,700 | 1,740 | 1,700 | 1,722.5 | +22.5 | +1.3% | 2,200 |
| 2017/04/04 | 1,722.5 | 1,722.5 | 1,690 | 1,700 | -25 | -1.4% | 5,400 |
| 2017/04/03 | 1,720 | 1,725 | 1,720 | 1,725 | +5 | +0.3% | 1,400 |
| 2017/03/31 | 1,727.5 | 1,727.5 | 1,720 | 1,720 | -10 | -0.6% | 2,200 |
| 2017/03/30 | 1,737.5 | 1,737.5 | 1,730 | 1,730 | -10 | -0.6% | 1,800 |
| 2017/03/29 | 1,742.5 | 1,742.5 | 1,737.5 | 1,740 | - | - | 5,400 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 1,742.5 | 1,742.5 | 1,715 | 1,725 | -17.5 | -1% | 5,000 |
| 2017/03/24 | 1,730 | 1,742.5 | 1,725 | 1,742.5 | +2.5 | +0.1% | 5,600 |
| 2017/03/23 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 1,200 |
| 2017/03/22 | 1,752.5 | 1,755 | 1,740 | 1,740 | -12.5 | -0.7% | 4,600 |
| 2017/03/21 | 1,775 | 1,777.5 | 1,750 | 1,752.5 | -22.5 | -1.3% | 7,600 |
| 2017/03/17 | 1,812.5 | 1,812.5 | 1,775 | 1,775 | -40 | -2.2% | 2,400 |
| 2017/03/16 | 1,815 | 1,817.5 | 1,780 | 1,815 | +27.5 | +1.5% | 2,400 |
| 2017/03/15 | 1,790 | 1,817.5 | 1,787.5 | 1,787.5 | +5 | +0.3% | 5,000 |
| 2017/03/14 | 1,855 | 1,855 | 1,782.5 | 1,782.5 | -82.5 | -4.4% | 5,800 |
| 2017/03/13 | 1,865 | 1,865 | 1,865 | 1,865 | +70 | +3.9% | 1,000 |
| 2017/03/10 | 1,807.5 | 1,807.5 | 1,795 | 1,795 | +2.5 | +0.1% | 1,000 |
| 2017/03/09 | 1,792.5 | 1,792.5 | 1,790 | 1,792.5 | -2.5 | -0.1% | 800 |
| 2017/03/08 | 1,797.5 | 1,797.5 | 1,792.5 | 1,795 | -7.5 | -0.4% | 2,400 |
| 2017/03/07 | 1,807.5 | 1,807.5 | 1,800 | 1,802.5 | -5 | -0.3% | 1,800 |
| 2017/03/06 | 1,807.5 | 1,812.5 | 1,807.5 | 1,807.5 | -7.5 | -0.4% | 2,200 |
| 2017/03/03 | 1,820 | 1,820 | 1,815 | 1,815 | -5 | -0.3% | 2,600 |
| 2017/03/02 | 1,847.5 | 1,877.5 | 1,807.5 | 1,820 | -27.5 | -1.5% | 7,000 |
| 2017/03/01 | 1,830 | 1,847.5 | 1,830 | 1,847.5 | +20 | +1.1% | 1,000 |
| 2017/02/28 | 1,850 | 1,850 | 1,827.5 | 1,827.5 | -37.5 | -2% | 4,600 |
| 2017/02/27 | 1,910 | 1,910 | 1,862.5 | 1,865 | -42.5 | -2.2% | 2,200 |
| 2017/02/24 | 1,907.5 | 1,907.5 | 1,907.5 | 1,907.5 | ±0 | ±0% | 200 |
| 2017/02/23 | 1,867.5 | 1,907.5 | 1,867.5 | 1,907.5 | +40 | +2.1% | 3,800 |
| 2017/02/22 | 1,850 | 1,877.5 | 1,850 | 1,867.5 | +17.5 | +0.9% | 5,400 |
| 2017/02/21 | 1,885 | 1,885 | 1,842.5 | 1,850 | -32.5 | -1.7% | 4,800 |
| 2017/02/20 | 1,850 | 1,887.5 | 1,850 | 1,882.5 | +60 | +3.3% | 10,200 |
| 2017/02/17 | 1,815 | 1,822.5 | 1,815 | 1,822.5 | +10 | +0.6% | 2,000 |
| 2017/02/16 | 1,822.5 | 1,822.5 | 1,800 | 1,812.5 | +15 | +0.8% | 2,400 |
| 2017/02/15 | 1,792.5 | 1,802.5 | 1,792.5 | 1,797.5 | +5 | +0.3% | 1,800 |
1851～
1900
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
