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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 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 |
| 2017/12/05 | 1,483 | 1,492 | 1,474.5 | 1,475 | -7.5 | -0.5% | 6,000 |
| 2017/12/04 | 1,467 | 1,482.5 | 1,467 | 1,482.5 | +15.5 | +1.1% | 5,200 |
| 2017/12/01 | 1,464 | 1,469.5 | 1,461 | 1,467 | +3 | +0.2% | 4,200 |
| 2017/11/30 | 1,469.5 | 1,469.5 | 1,461.5 | 1,464 | -4.5 | -0.3% | 9,800 |
| 2017/11/29 | 1,468 | 1,474 | 1,468 | 1,468.5 | -0.5 | ±0% | 17,400 |
| 2017/11/28 | 1,469 | 1,477 | 1,468.5 | 1,469 | +1 | +0.1% | 2,000 |
| 2017/11/27 | 1,480 | 1,482.5 | 1,467.5 | 1,468 | +0.5 | ±0% | 8,600 |
| 2017/11/24 | 1,475 | 1,475 | 1,465.5 | 1,467.5 | -15 | -1% | 29,800 |
| 2017/11/22 | 1,492 | 1,495 | 1,476 | 1,482.5 | -9.5 | -0.6% | 8,600 |
| 2017/11/21 | 1,493.5 | 1,510 | 1,492 | 1,492 | -5.5 | -0.4% | 3,800 |
| 2017/11/20 | 1,491 | 1,499.5 | 1,491 | 1,497.5 | -2 | -0.1% | 1,800 |
| 2017/11/17 | 1,485.5 | 1,500 | 1,485.5 | 1,499.5 | +14.5 | +1% | 5,600 |
| 2017/11/16 | 1,470 | 1,487 | 1,470 | 1,485 | +19.5 | +1.3% | 4,200 |
| 2017/11/15 | 1,496 | 1,496 | 1,465.5 | 1,465.5 | -34.5 | -2.3% | 19,400 |
| 2017/11/14 | 1,562.5 | 1,567.5 | 1,497.5 | 1,500 | -62.5 | -4% | 48,200 |
| 2017/11/13 | 1,572.5 | 1,575 | 1,555 | 1,562.5 | +2.5 | +0.2% | 6,800 |
| 2017/11/10 | 1,552.5 | 1,572.5 | 1,552.5 | 1,560 | +10 | +0.6% | 6,800 |
| 2017/11/09 | 1,540 | 1,577.5 | 1,540 | 1,550 | +15 | +1% | 12,000 |
| 2017/11/08 | 1,555 | 1,555 | 1,530 | 1,535 | -27.5 | -1.8% | 8,400 |
| 2017/11/07 | 1,572.5 | 1,572.5 | 1,550 | 1,562.5 | -2.5 | -0.2% | 7,400 |
| 2017/11/06 | 1,532.5 | 1,565 | 1,527.5 | 1,565 | +42.5 | +2.8% | 24,000 |
| 2017/11/02 | 1,510 | 1,525 | 1,510 | 1,522.5 | +12.5 | +0.8% | 5,000 |
| 2017/11/01 | 1,517.5 | 1,527.5 | 1,505 | 1,510 | -7.5 | -0.5% | 4,800 |
| 2017/10/31 | 1,527.5 | 1,530 | 1,507.5 | 1,517.5 | +10 | +0.7% | 13,600 |
| 2017/10/30 | 1,507.5 | 1,520 | 1,500 | 1,507.5 | +5 | +0.3% | 10,400 |
| 2017/10/27 | 1,505 | 1,510 | 1,492.5 | 1,502.5 | -2.5 | -0.2% | 18,000 |
| 2017/10/26 | 1,496 | 1,505 | 1,494 | 1,505 | +13 | +0.9% | 8,800 |
| 2017/10/25 | 1,512.5 | 1,512.5 | 1,490 | 1,492 | -13 | -0.9% | 15,600 |
| 2017/10/24 | 1,502.5 | 1,512.5 | 1,502.5 | 1,505 | +2.5 | +0.2% | 2,600 |
| 2017/10/23 | 1,505 | 1,510 | 1,502.5 | 1,502.5 | -2.5 | -0.2% | 8,600 |
| 2017/10/20 | 1,520 | 1,522.5 | 1,498.5 | 1,505 | -20 | -1.3% | 34,400 |
| 2017/10/19 | 1,527.5 | 1,547.5 | 1,525 | 1,525 | -2.5 | -0.2% | 9,000 |
| 2017/10/18 | 1,550 | 1,550 | 1,527.5 | 1,527.5 | -17.5 | -1.1% | 13,800 |
| 2017/10/17 | 1,542.5 | 1,560 | 1,527.5 | 1,545 | +12.5 | +0.8% | 30,400 |
| 2017/10/16 | 1,585 | 1,585 | 1,530 | 1,532.5 | -52.5 | -3.3% | 33,400 |
| 2017/10/13 | 1,585 | 1,595 | 1,585 | 1,585 | ±0 | ±0% | 2,000 |
| 2017/10/12 | 1,595 | 1,602.5 | 1,585 | 1,585 | -10 | -0.6% | 3,400 |
| 2017/10/11 | 1,602.5 | 1,607.5 | 1,595 | 1,595 | -5 | -0.3% | 5,800 |
| 2017/10/10 | 1,602.5 | 1,605 | 1,600 | 1,600 | -2.5 | -0.2% | 5,200 |
| 2017/10/06 | 1,602.5 | 1,605 | 1,600 | 1,602.5 | ±0 | ±0% | 5,600 |
| 2017/10/05 | 1,605 | 1,610 | 1,602.5 | 1,602.5 | -10 | -0.6% | 48,400 |
| 2017/10/04 | 1,625 | 1,632.5 | 1,612.5 | 1,612.5 | +7.5 | +0.5% | 4,200 |
| 2017/10/03 | 1,595 | 1,610 | 1,595 | 1,605 | +10 | +0.6% | 2,200 |
| 2017/10/02 | 1,585 | 1,595 | 1,585 | 1,595 | -10 | -0.6% | 2,400 |
| 2017/09/29 | 1,597.5 | 1,605 | 1,580 | 1,605 | ±0 | ±0% | 9,200 |
| 2017/09/28 | 1,610 | 1,620 | 1,605 | 1,605 | -10 | -0.6% | 1,200 |
1851～
1900
件表示中 / 4049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 | 152,300円 | +2.4% | -8.2% | 4.40% | 14.76倍 | 3.31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 |
| フォーバルＴＬ | 51,200円 | -2.7% | +4.9% | 4.49% | 9.32倍 | 2.58倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| キーウェア | 92,000円 | +6.6% | -6.0% | 3.70% | 9.60倍 | 1.01倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| ＦＩＸＥＲ | 56,100円 | -41.1% | - | 0.00% | - | 1.51倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ビーグリー | 131,500円 | +6.2% | -1.0% | 3.65% | 8.30倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
