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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,315 | 1,315 | 1,296 | 1,307 | -12 | -0.9% | 3,800 |
| 2024/04/12 | 1,320 | 1,326 | 1,315 | 1,319 | -1 | -0.1% | 2,700 |
| 2024/04/11 | 1,315 | 1,320 | 1,311 | 1,320 | +5 | +0.4% | 1,000 |
| 2024/04/10 | 1,327 | 1,327 | 1,313 | 1,315 | +14 | +1.1% | 2,600 |
| 2024/04/09 | 1,298 | 1,301 | 1,282 | 1,301 | +2 | +0.2% | 2,700 |
| 2024/04/08 | 1,297 | 1,299 | 1,281 | 1,299 | +29 | +2.3% | 4,100 |
| 2024/04/05 | 1,278 | 1,282 | 1,255 | 1,270 | -9 | -0.7% | 6,400 |
| 2024/04/04 | 1,280 | 1,289 | 1,276 | 1,279 | ±0 | ±0% | 7,800 |
| 2024/04/03 | 1,279 | 1,299 | 1,279 | 1,279 | -3 | -0.2% | 5,800 |
| 2024/04/02 | 1,323 | 1,323 | 1,282 | 1,282 | -41 | -3.1% | 10,800 |
| 2024/04/01 | 1,348 | 1,355 | 1,323 | 1,323 | -37 | -2.7% | 10,900 |
| 2024/03/29 | 1,337 | 1,360 | 1,335 | 1,360 | +23 | +1.7% | 4,900 |
| 2024/03/28 | 1,360 | 1,375 | 1,337 | 1,337 | -38 | -2.8% | 5,000 |
| 2024/03/27 | 1,366 | 1,385 | 1,360 | 1,375 | +22 | +1.6% | 7,100 |
| 2024/03/26 | 1,380 | 1,397 | 1,353 | 1,353 | -27 | -2% | 5,400 |
| 2024/03/25 | 1,369 | 1,385 | 1,369 | 1,380 | +6 | +0.4% | 3,800 |
| 2024/03/22 | 1,366 | 1,386 | 1,352 | 1,374 | +8 | +0.6% | 10,100 |
| 2024/03/21 | 1,380 | 1,397 | 1,366 | 1,366 | -13 | -0.9% | 6,100 |
| 2024/03/19 | 1,368 | 1,400 | 1,349 | 1,379 | +21 | +1.5% | 11,300 |
| 2024/03/18 | 1,336 | 1,363 | 1,331 | 1,358 | +28 | +2.1% | 8,300 |
| 2024/03/15 | 1,379 | 1,379 | 1,330 | 1,330 | -19 | -1.4% | 11,500 |
| 2024/03/14 | 1,350 | 1,364 | 1,330 | 1,349 | -1 | -0.1% | 8,900 |
| 2024/03/13 | 1,407 | 1,407 | 1,346 | 1,350 | -39 | -2.8% | 11,300 |
| 2024/03/12 | 1,327 | 1,389 | 1,323 | 1,389 | +54 | +4% | 13,200 |
| 2024/03/11 | 1,400 | 1,400 | 1,321 | 1,335 | -65 | -4.6% | 18,400 |
| 2024/03/08 | 1,365 | 1,437 | 1,365 | 1,400 | +20 | +1.4% | 15,500 |
| 2024/03/07 | 1,445 | 1,445 | 1,373 | 1,380 | -40 | -2.8% | 12,300 |
| 2024/03/06 | 1,400 | 1,445 | 1,399 | 1,420 | +9 | +0.6% | 11,800 |
| 2024/03/05 | 1,371 | 1,421 | 1,353 | 1,411 | +33 | +2.4% | 10,500 |
| 2024/03/04 | 1,369 | 1,405 | 1,337 | 1,378 | +18 | +1.3% | 19,000 |
| 2024/03/01 | 1,383 | 1,383 | 1,351 | 1,360 | -23 | -1.7% | 8,000 |
| 2024/02/29 | 1,419 | 1,419 | 1,360 | 1,383 | -26 | -1.8% | 14,400 |
| 2024/02/28 | 1,445 | 1,472 | 1,396 | 1,409 | -40 | -2.8% | 32,500 |
| 2024/02/27 | 1,500 | 1,500 | 1,407 | 1,449 | +37 | +2.6% | 34,200 |
| 2024/02/26 | 1,310 | 1,438 | 1,310 | 1,412 | +107 | +8.2% | 48,500 |
| 2024/02/22 | 1,324 | 1,324 | 1,294 | 1,305 | -7 | -0.5% | 8,100 |
| 2024/02/21 | 1,324 | 1,324 | 1,285 | 1,312 | -14 | -1.1% | 12,500 |
| 2024/02/20 | 1,380 | 1,384 | 1,324 | 1,326 | -14 | -1% | 30,400 |
| 2024/02/19 | 1,290 | 1,344 | 1,271 | 1,340 | +66 | +5.2% | 17,500 |
| 2024/02/16 | 1,215 | 1,275 | 1,201 | 1,274 | +73 | +6.1% | 23,200 |
| 2024/02/15 | 1,216 | 1,216 | 1,180 | 1,201 | -14 | -1.2% | 9,600 |
| 2024/02/14 | 1,230 | 1,235 | 1,170 | 1,215 | +30 | +2.5% | 40,600 |
| 2024/02/13 | 1,190 | 1,198 | 1,178 | 1,185 | -1 | -0.1% | 11,900 |
| 2024/02/09 | 1,190 | 1,203 | 1,183 | 1,186 | +5 | +0.4% | 7,500 |
| 2024/02/08 | 1,190 | 1,206 | 1,170 | 1,181 | -13 | -1.1% | 11,400 |
| 2024/02/07 | 1,199 | 1,207 | 1,194 | 1,194 | -5 | -0.4% | 900 |
| 2024/02/06 | 1,223 | 1,223 | 1,199 | 1,199 | -24 | -2% | 3,500 |
| 2024/02/05 | 1,198 | 1,235 | 1,198 | 1,223 | +28 | +2.3% | 12,000 |
| 2024/02/02 | 1,190 | 1,196 | 1,186 | 1,195 | +5 | +0.4% | 4,000 |
| 2024/02/01 | 1,191 | 1,191 | 1,177 | 1,190 | ±0 | ±0% | 5,300 |
151～
200
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
