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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,388 | 1,400 | 1,367 | 1,400 | +17 | +1.2% | 9,100 |
| 2024/08/20 | 1,342 | 1,390 | 1,342 | 1,383 | +42 | +3.1% | 6,100 |
| 2024/08/19 | 1,355 | 1,382 | 1,325 | 1,341 | -17 | -1.3% | 6,500 |
| 2024/08/16 | 1,369 | 1,383 | 1,355 | 1,358 | +7 | +0.5% | 6,400 |
| 2024/08/15 | 1,328 | 1,356 | 1,328 | 1,351 | +23 | +1.7% | 4,000 |
| 2024/08/14 | 1,358 | 1,358 | 1,325 | 1,328 | -15 | -1.1% | 6,400 |
| 2024/08/13 | 1,340 | 1,359 | 1,324 | 1,343 | +31 | +2.4% | 4,400 |
| 2024/08/09 | 1,281 | 1,331 | 1,262 | 1,312 | +61 | +4.9% | 12,400 |
| 2024/08/08 | 1,288 | 1,293 | 1,251 | 1,251 | -37 | -2.9% | 7,700 |
| 2024/08/07 | 1,247 | 1,337 | 1,208 | 1,288 | -34 | -2.6% | 17,800 |
| 2024/08/06 | 1,360 | 1,380 | 1,242 | 1,322 | +172 | +15% | 11,900 |
| 2024/08/05 | 1,342 | 1,349 | 1,117 | 1,150 | -222 | -16.2% | 19,400 |
| 2024/08/02 | 1,451 | 1,460 | 1,361 | 1,372 | -95 | -6.5% | 14,200 |
| 2024/08/01 | 1,510 | 1,528 | 1,462 | 1,467 | -58 | -3.8% | 10,000 |
| 2024/07/31 | 1,516 | 1,525 | 1,491 | 1,525 | +6 | +0.4% | 7,700 |
| 2024/07/30 | 1,531 | 1,590 | 1,517 | 1,519 | -28 | -1.8% | 10,400 |
| 2024/07/29 | 1,532 | 1,556 | 1,527 | 1,547 | +30 | +2% | 4,900 |
| 2024/07/26 | 1,516 | 1,583 | 1,516 | 1,517 | +16 | +1.1% | 4,400 |
| 2024/07/25 | 1,500 | 1,519 | 1,489 | 1,501 | -21 | -1.4% | 21,400 |
| 2024/07/24 | 1,606 | 1,616 | 1,520 | 1,522 | -84 | -5.2% | 11,400 |
| 2024/07/23 | 1,605 | 1,635 | 1,605 | 1,606 | +10 | +0.6% | 2,700 |
| 2024/07/22 | 1,611 | 1,628 | 1,596 | 1,596 | -42 | -2.6% | 10,200 |
| 2024/07/19 | 1,665 | 1,677 | 1,622 | 1,638 | -67 | -3.9% | 11,400 |
| 2024/07/18 | 1,595 | 1,720 | 1,591 | 1,705 | +130 | +8.3% | 33,900 |
| 2024/07/17 | 1,545 | 1,586 | 1,545 | 1,575 | +33 | +2.1% | 12,700 |
| 2024/07/16 | 1,507 | 1,542 | 1,507 | 1,542 | +41 | +2.7% | 11,800 |
| 2024/07/12 | 1,506 | 1,517 | 1,500 | 1,501 | +1 | +0.1% | 10,600 |
| 2024/07/11 | 1,490 | 1,507 | 1,490 | 1,500 | +19 | +1.3% | 3,600 |
| 2024/07/10 | 1,498 | 1,498 | 1,480 | 1,481 | +3 | +0.2% | 5,200 |
| 2024/07/09 | 1,490 | 1,490 | 1,469 | 1,478 | +2 | +0.1% | 2,100 |
| 2024/07/08 | 1,479 | 1,484 | 1,462 | 1,476 | -3 | -0.2% | 4,200 |
| 2024/07/05 | 1,500 | 1,505 | 1,465 | 1,479 | -20 | -1.3% | 7,400 |
| 2024/07/04 | 1,495 | 1,499 | 1,478 | 1,499 | +14 | +0.9% | 4,600 |
| 2024/07/03 | 1,499 | 1,499 | 1,467 | 1,485 | -3 | -0.2% | 5,600 |
| 2024/07/02 | 1,488 | 1,488 | 1,478 | 1,488 | +4 | +0.3% | 2,700 |
| 2024/07/01 | 1,472 | 1,493 | 1,467 | 1,484 | +12 | +0.8% | 18,100 |
| 2024/06/28 | 1,466 | 1,500 | 1,458 | 1,472 | +6 | +0.4% | 8,100 |
| 2024/06/27 | 1,495 | 1,495 | 1,461 | 1,466 | -12 | -0.8% | 8,700 |
| 2024/06/26 | 1,502 | 1,520 | 1,461 | 1,478 | -32 | -2.1% | 15,200 |
| 2024/06/25 | 1,522 | 1,525 | 1,487 | 1,510 | -19 | -1.2% | 8,800 |
| 2024/06/24 | 1,518 | 1,529 | 1,499 | 1,529 | +29 | +1.9% | 7,200 |
| 2024/06/21 | 1,515 | 1,519 | 1,500 | 1,500 | -14 | -0.9% | 5,800 |
| 2024/06/20 | 1,513 | 1,515 | 1,502 | 1,514 | +14 | +0.9% | 10,000 |
| 2024/06/19 | 1,479 | 1,503 | 1,475 | 1,500 | +21 | +1.4% | 9,200 |
| 2024/06/18 | 1,458 | 1,485 | 1,455 | 1,479 | +26 | +1.8% | 5,300 |
| 2024/06/17 | 1,460 | 1,460 | 1,442 | 1,453 | -8 | -0.5% | 4,400 |
| 2024/06/14 | 1,414 | 1,469 | 1,414 | 1,461 | +41 | +2.9% | 12,300 |
| 2024/06/13 | 1,434 | 1,434 | 1,409 | 1,420 | ±0 | ±0% | 2,500 |
| 2024/06/12 | 1,430 | 1,430 | 1,415 | 1,420 | -10 | -0.7% | 2,100 |
| 2024/06/11 | 1,445 | 1,455 | 1,430 | 1,430 | +2 | +0.1% | 5,500 |
151～
200
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
