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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,250 | 1,279 | 1,250 | 1,262 | +11 | +0.9% | 15,100 |
2023/10/04 | 1,278 | 1,278 | 1,241 | 1,251 | -38 | -2.9% | 37,000 |
2023/10/03 | 1,310 | 1,310 | 1,289 | 1,289 | -31 | -2.3% | 20,500 |
2023/10/02 | 1,345 | 1,349 | 1,320 | 1,320 | -25 | -1.9% | 11,100 |
2023/09/29 | 1,344 | 1,354 | 1,340 | 1,345 | -7 | -0.5% | 10,100 |
2023/09/28 | 1,331 | 1,352 | 1,331 | 1,352 | ±0 | ±0% | 9,300 |
2023/09/27 | 1,346 | 1,352 | 1,325 | 1,352 | +25 | +1.9% | 7,600 |
2023/09/26 | 1,349 | 1,349 | 1,324 | 1,327 | -25 | -1.8% | 12,500 |
2023/09/25 | 1,347 | 1,364 | 1,347 | 1,352 | ±0 | ±0% | 7,900 |
2023/09/22 | 1,330 | 1,365 | 1,329 | 1,352 | +19 | +1.4% | 10,800 |
2023/09/21 | 1,342 | 1,362 | 1,333 | 1,333 | -14 | -1% | 13,400 |
2023/09/20 | 1,359 | 1,361 | 1,347 | 1,347 | -13 | -1% | 6,700 |
2023/09/19 | 1,379 | 1,379 | 1,350 | 1,360 | -12 | -0.9% | 8,100 |
2023/09/15 | 1,352 | 1,372 | 1,351 | 1,372 | +15 | +1.1% | 8,400 |
2023/09/14 | 1,357 | 1,372 | 1,353 | 1,357 | -2 | -0.1% | 5,800 |
2023/09/13 | 1,353 | 1,362 | 1,344 | 1,359 | +1 | +0.1% | 7,500 |
2023/09/12 | 1,346 | 1,362 | 1,346 | 1,358 | +16 | +1.2% | 5,700 |
2023/09/11 | 1,377 | 1,377 | 1,333 | 1,342 | -13 | -1% | 11,300 |
2023/09/08 | 1,382 | 1,382 | 1,355 | 1,355 | -30 | -2.2% | 22,000 |
2023/09/07 | 1,391 | 1,392 | 1,370 | 1,385 | -5 | -0.4% | 12,300 |
2023/09/06 | 1,386 | 1,408 | 1,380 | 1,390 | +4 | +0.3% | 9,600 |
2023/09/05 | 1,392 | 1,394 | 1,373 | 1,386 | +1 | +0.1% | 8,300 |
2023/09/04 | 1,368 | 1,388 | 1,364 | 1,385 | +20 | +1.5% | 13,100 |
2023/09/01 | 1,353 | 1,367 | 1,350 | 1,365 | +4 | +0.3% | 15,700 |
2023/08/31 | 1,362 | 1,367 | 1,350 | 1,361 | ±0 | ±0% | 9,500 |
2023/08/30 | 1,369 | 1,372 | 1,361 | 1,361 | -8 | -0.6% | 7,800 |
2023/08/29 | 1,360 | 1,373 | 1,360 | 1,369 | +10 | +0.7% | 9,300 |
2023/08/28 | 1,367 | 1,384 | 1,358 | 1,359 | +3 | +0.2% | 11,900 |
2023/08/25 | 1,340 | 1,363 | 1,338 | 1,356 | +11 | +0.8% | 12,500 |
2023/08/24 | 1,323 | 1,352 | 1,323 | 1,345 | +14 | +1.1% | 16,800 |
2023/08/23 | 1,313 | 1,340 | 1,311 | 1,331 | +18 | +1.4% | 15,000 |
2023/08/22 | 1,329 | 1,329 | 1,310 | 1,313 | -16 | -1.2% | 21,500 |
2023/08/21 | 1,318 | 1,347 | 1,310 | 1,329 | +6 | +0.5% | 12,700 |
2023/08/18 | 1,330 | 1,336 | 1,308 | 1,323 | -20 | -1.5% | 19,700 |
2023/08/17 | 1,370 | 1,370 | 1,327 | 1,343 | -27 | -2% | 43,400 |
2023/08/16 | 1,433 | 1,433 | 1,358 | 1,370 | -63 | -4.4% | 38,100 |
2023/08/15 | 1,423 | 1,441 | 1,399 | 1,433 | +12 | +0.8% | 37,900 |
2023/08/14 | 1,460 | 1,462 | 1,420 | 1,421 | -44 | -3% | 58,300 |
2023/08/10 | 1,480 | 1,491 | 1,464 | 1,465 | -197 | -11.9% | 90,700 |
2023/08/09 | 1,634 | 1,664 | 1,630 | 1,662 | +30 | +1.8% | 6,700 |
2023/08/08 | 1,640 | 1,652 | 1,631 | 1,632 | -20 | -1.2% | 11,300 |
2023/08/07 | 1,630 | 1,655 | 1,616 | 1,652 | +24 | +1.5% | 10,000 |
2023/08/04 | 1,615 | 1,634 | 1,610 | 1,628 | +3 | +0.2% | 14,900 |
2023/08/03 | 1,658 | 1,658 | 1,608 | 1,625 | -38 | -2.3% | 36,800 |
2023/08/02 | 1,685 | 1,685 | 1,662 | 1,663 | -22 | -1.3% | 15,200 |
2023/08/01 | 1,688 | 1,702 | 1,681 | 1,685 | -3 | -0.2% | 12,200 |
2023/07/31 | 1,661 | 1,692 | 1,648 | 1,688 | +58 | +3.6% | 26,100 |
2023/07/28 | 1,690 | 1,700 | 1,624 | 1,630 | -64 | -3.8% | 66,200 |
2023/07/27 | 1,686 | 1,705 | 1,685 | 1,694 | +5 | +0.3% | 14,200 |
2023/07/26 | 1,716 | 1,716 | 1,682 | 1,689 | -28 | -1.6% | 28,100 |
151~
200
件表示中 / 3768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 | 140,400円 | +0.6% | - | 2.85% | 17.60倍 | 4.09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 |
アイキューブ | 146,900円 | +12.7% | +6.6% | 2.18% | 16.90倍 | 2.85倍 |
|
法人向けMDM(モバイル端末管理)サービス首位の「CLOMO」提供。月額課金のSaaS |
データHR | 60,800円 | +11.1% | - | 0.00% | - | 2.20倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。DeNA傘下でデータ利活用事業を拡充 |
Globee | 152,200円 | +32.1% | +31.1% | 0.00% | 36.40倍 | 15.40倍 |
|
スマホアプリ、Webで利用できるAI英語学習プラットフォーム「abceed」を開発・運営 |
SSSK HD | 44,600円 | - | - | - | - | 1.89倍 |
|
CS等に音楽番組供給。大型フェス主催。24年4月SKIYAKI子会社化し持株会社移行 |
市場注目の銘柄
チャート関連のコラム