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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,687.5 | 1,687.5 | 1,675 | 1,687.5 | +25 | +1.5% | 5,200 |
| 2016/11/29 | 1,662.5 | 1,675 | 1,657.5 | 1,662.5 | ±0 | ±0% | 3,000 |
| 2016/11/28 | 1,662.5 | 1,662.5 | 1,650 | 1,662.5 | ±0 | ±0% | 6,200 |
| 2016/11/25 | 1,662.5 | 1,672.5 | 1,655 | 1,662.5 | ±0 | ±0% | 4,600 |
| 2016/11/24 | 1,687.5 | 1,687.5 | 1,662.5 | 1,662.5 | +2.5 | +0.2% | 4,200 |
| 2016/11/22 | 1,687.5 | 1,687.5 | 1,657.5 | 1,660 | ±0 | ±0% | 5,200 |
| 2016/11/21 | 1,667.5 | 1,687.5 | 1,660 | 1,660 | -5 | -0.3% | 6,800 |
| 2016/11/18 | 1,665 | 1,677.5 | 1,657.5 | 1,665 | ±0 | ±0% | 7,200 |
| 2016/11/17 | 1,687.5 | 1,687.5 | 1,665 | 1,665 | -22.5 | -1.3% | 2,400 |
| 2016/11/16 | 1,727.5 | 1,732.5 | 1,687.5 | 1,687.5 | -15 | -0.9% | 4,000 |
| 2016/11/15 | 1,710 | 1,710 | 1,702.5 | 1,702.5 | -7.5 | -0.4% | 600 |
| 2016/11/14 | 1,687.5 | 1,710 | 1,687.5 | 1,710 | +55 | +3.3% | 600 |
| 2016/11/11 | 1,677.5 | 1,677.5 | 1,655 | 1,655 | -22.5 | -1.3% | 5,600 |
| 2016/11/10 | 1,700 | 1,717.5 | 1,665 | 1,677.5 | +47.5 | +2.9% | 2,200 |
| 2016/11/09 | 1,715 | 1,715 | 1,560 | 1,630 | -85 | -5% | 15,200 |
| 2016/11/08 | 1,737.5 | 1,737.5 | 1,710 | 1,715 | -10 | -0.6% | 1,200 |
| 2016/11/07 | 1,735 | 1,735 | 1,725 | 1,725 | +25 | +1.5% | 1,000 |
| 2016/11/04 | 1,762.5 | 1,762.5 | 1,700 | 1,700 | -65 | -3.7% | 5,400 |
| 2016/11/02 | 1,757.5 | 1,765 | 1,755 | 1,765 | -27.5 | -1.5% | 4,600 |
| 2016/11/01 | 1,837.5 | 1,837.5 | 1,792.5 | 1,792.5 | -57.5 | -3.1% | 6,800 |
| 2016/10/31 | 1,900 | 1,915 | 1,847.5 | 1,850 | -50 | -2.6% | 12,200 |
| 2016/10/28 | 1,865 | 1,912.5 | 1,845 | 1,900 | +90 | +5% | 24,400 |
| 2016/10/27 | 1,795 | 1,810 | 1,777.5 | 1,810 | +32.5 | +1.8% | 3,600 |
| 2016/10/26 | 1,777.5 | 1,777.5 | 1,760 | 1,777.5 | ±0 | ±0% | 800 |
| 2016/10/25 | 1,760 | 1,835 | 1,760 | 1,777.5 | +12.5 | +0.7% | 3,800 |
| 2016/10/24 | 1,765 | 1,765 | 1,765 | 1,765 | ±0 | ±0% | 400 |
| 2016/10/21 | 1,772.5 | 1,772.5 | 1,760 | 1,765 | -7.5 | -0.4% | 1,600 |
| 2016/10/20 | 1,722.5 | 1,775 | 1,722.5 | 1,772.5 | +47.5 | +2.8% | 68,400 |
| 2016/10/19 | 1,725 | 1,725 | 1,725 | 1,725 | -17.5 | -1% | 1,000 |
| 2016/10/18 | 1,715 | 1,742.5 | 1,712.5 | 1,742.5 | +7.5 | +0.4% | 4,200 |
| 2016/10/17 | 1,732.5 | 1,735 | 1,722.5 | 1,735 | -10 | -0.6% | 2,800 |
| 2016/10/14 | 1,747.5 | 1,752.5 | 1,745 | 1,745 | -17.5 | -1% | 3,000 |
| 2016/10/13 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | ±0 | ±0% | 200 |
| 2016/10/12 | 1,765 | 1,765 | 1,762.5 | 1,762.5 | -30 | -1.7% | 400 |
| 2016/10/11 | 1,797.5 | 1,797.5 | 1,792.5 | 1,792.5 | +37.5 | +2.1% | 1,200 |
| 2016/10/07 | 1,750 | 1,757.5 | 1,750 | 1,755 | +5 | +0.3% | 1,400 |
| 2016/10/06 | 1,752.5 | 1,757.5 | 1,747.5 | 1,750 | -20 | -1.1% | 5,400 |
| 2016/10/05 | 1,800 | 1,800 | 1,770 | 1,770 | -30 | -1.7% | 1,600 |
| 2016/10/04 | 1,845 | 1,845 | 1,800 | 1,800 | -45 | -2.4% | 7,800 |
| 2016/10/03 | 1,800 | 1,845 | 1,800 | 1,845 | +50 | +2.8% | 1,000 |
| 2016/09/30 | 1,760 | 1,795 | 1,755 | 1,795 | +27.5 | +1.6% | 1,800 |
| 2016/09/29 | 1,777.5 | 1,777.5 | 1,747.5 | 1,767.5 | +2.5 | +0.1% | 2,800 |
| 2016/09/28 | 1,835 | 1,835 | 1,765 | 1,765 | ±0 | ±0% | 3,200 |
| 2016/09/27 | 1,765 | 1,775 | 1,765 | 1,765 | +20 | +1.1% | 2,400 |
| 2016/09/26 | 1,775 | 1,775 | 1,745 | 1,745 | -32.5 | -1.8% | 7,200 |
| 2016/09/23 | 1,722.5 | 1,780 | 1,722.5 | 1,777.5 | -15 | -0.8% | 6,400 |
| 2016/09/21 | 1,750 | 1,792.5 | 1,680 | 1,792.5 | +17.5 | +1% | 7,400 |
| 2016/09/20 | 1,810 | 1,810 | 1,762.5 | 1,775 | -45 | -2.5% | 3,200 |
| 2016/09/16 | 1,845 | 1,845 | 1,820 | 1,820 | +27.5 | +1.5% | 1,800 |
| 2016/09/15 | 1,840 | 1,840 | 1,782.5 | 1,792.5 | -27.5 | -1.5% | 3,000 |
1951～
2000
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
