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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 1,003.8 | 1,006.3 | 1,003.8 | 1,005 | -2.5 | -0.2% | 4,800 |
| 2015/01/28 | 1,010 | 1,010 | 1,002.5 | 1,007.5 | -5 | -0.5% | 6,800 |
| 2015/01/27 | 1,018.8 | 1,018.8 | 1,012.5 | 1,012.5 | -8.8 | -0.9% | 15,200 |
| 2015/01/26 | 1,035 | 1,035 | 1,020 | 1,021.3 | -13.7 | -1.3% | 4,400 |
| 2015/01/23 | 1,023.8 | 1,035 | 1,023.8 | 1,035 | +7.5 | +0.7% | 3,600 |
| 2015/01/22 | 1,022.5 | 1,027.5 | 1,015 | 1,027.5 | ±0 | ±0% | 6,000 |
| 2015/01/21 | 1,033.8 | 1,033.8 | 1,025 | 1,027.5 | -7.5 | -0.7% | 15,600 |
| 2015/01/20 | 1,030 | 1,037.5 | 1,030 | 1,035 | +2.5 | +0.2% | 4,000 |
| 2015/01/19 | 1,040 | 1,047.5 | 1,032.5 | 1,032.5 | -12.5 | -1.2% | 6,800 |
| 2015/01/16 | 1,042.5 | 1,050 | 1,041.3 | 1,045 | ±0 | ±0% | 6,400 |
| 2015/01/15 | 1,043.8 | 1,045 | 1,043.8 | 1,045 | -2.5 | -0.2% | 2,400 |
| 2015/01/14 | 1,053.8 | 1,053.8 | 1,042.5 | 1,047.5 | -6.3 | -0.6% | 5,200 |
| 2015/01/13 | 1,055 | 1,056.3 | 1,043.8 | 1,053.8 | -1.2 | -0.1% | 9,200 |
| 2015/01/09 | 1,053.8 | 1,055 | 1,042.5 | 1,055 | +7.5 | +0.7% | 4,400 |
| 2015/01/08 | 1,045 | 1,050 | 1,045 | 1,047.5 | +5 | +0.5% | 3,200 |
| 2015/01/07 | 1,048.8 | 1,048.8 | 1,042.5 | 1,042.5 | -7.5 | -0.7% | 6,800 |
| 2015/01/06 | 1,048.8 | 1,063.8 | 1,045 | 1,050 | -5 | -0.5% | 18,400 |
| 2015/01/05 | 1,065 | 1,065 | 1,052.5 | 1,055 | -10 | -0.9% | 17,200 |
| 2014/12/30 | 1,070 | 1,070 | 1,063.8 | 1,065 | -2.5 | -0.2% | 13,200 |
| 2014/12/29 | 1,075 | 1,077.5 | 1,065 | 1,067.5 | -2.5 | -0.2% | 19,600 |
| 2014/12/26 | 1,070 | 1,078.8 | 1,041.3 | 1,070 | -68.8 | -6% | 47,600 |
| 2014/12/25 | 1,135 | 1,143.8 | 1,133.8 | 1,138.8 | +1.3 | +0.1% | 33,200 |
| 2014/12/24 | 1,126.3 | 1,145 | 1,126.3 | 1,137.5 | +12.5 | +1.1% | 20,800 |
| 2014/12/22 | 1,108.8 | 1,127.5 | 1,108.8 | 1,125 | +18.7 | +1.7% | 21,200 |
| 2014/12/19 | 1,103.8 | 1,108.8 | 1,103.8 | 1,106.3 | +3.8 | +0.3% | 8,000 |
| 2014/12/18 | 1,101.3 | 1,102.5 | 1,097.5 | 1,102.5 | +10 | +0.9% | 8,000 |
| 2014/12/17 | 1,095 | 1,097.5 | 1,092.5 | 1,092.5 | -6.3 | -0.6% | 6,800 |
| 2014/12/16 | 1,112.5 | 1,125 | 1,095 | 1,098.8 | -25 | -2.2% | 20,400 |
| 2014/12/15 | 1,115 | 1,123.8 | 1,115 | 1,123.8 | +1.3 | +0.1% | 6,800 |
| 2014/12/12 | 1,110 | 1,133.8 | 1,110 | 1,122.5 | +12.5 | +1.1% | 7,200 |
| 2014/12/11 | 1,098.8 | 1,110 | 1,087.5 | 1,110 | +1.2 | +0.1% | 14,400 |
| 2014/12/10 | 1,115 | 1,122.5 | 1,106.3 | 1,108.8 | -6.2 | -0.6% | 6,000 |
| 2014/12/09 | 1,138.8 | 1,138.8 | 1,105 | 1,115 | -26.3 | -2.3% | 12,800 |
| 2014/12/08 | 1,147.5 | 1,147.5 | 1,140 | 1,141.3 | -5 | -0.4% | 6,800 |
| 2014/12/05 | 1,152.5 | 1,152.5 | 1,138.8 | 1,146.3 | -6.2 | -0.5% | 11,200 |
| 2014/12/04 | 1,153.8 | 1,157.5 | 1,152.5 | 1,152.5 | -1.3 | -0.1% | 12,800 |
| 2014/12/03 | 1,148.8 | 1,165 | 1,148.8 | 1,153.8 | ±0 | ±0% | 7,600 |
| 2014/12/02 | 1,148.8 | 1,153.8 | 1,146.3 | 1,153.8 | +5 | +0.4% | 3,600 |
| 2014/12/01 | 1,150 | 1,162.5 | 1,147.5 | 1,148.8 | -11.2 | -1% | 10,400 |
| 2014/11/28 | 1,155 | 1,168.8 | 1,137.5 | 1,160 | +5 | +0.4% | 12,400 |
| 2014/11/27 | 1,136.3 | 1,162.5 | 1,136.3 | 1,155 | +36.2 | +3.2% | 18,800 |
| 2014/11/26 | 1,107.5 | 1,135 | 1,107.5 | 1,118.8 | +12.5 | +1.1% | 14,800 |
| 2014/11/25 | 1,095 | 1,111.3 | 1,093.8 | 1,106.3 | +10 | +0.9% | 16,800 |
| 2014/11/21 | 1,075 | 1,096.3 | 1,075 | 1,096.3 | +15 | +1.4% | 14,400 |
| 2014/11/20 | 1,075 | 1,085 | 1,075 | 1,081.3 | +8.8 | +0.8% | 4,400 |
| 2014/11/19 | 1,073.8 | 1,080 | 1,072.5 | 1,072.5 | -6.3 | -0.6% | 2,800 |
| 2014/11/18 | 1,076.3 | 1,078.8 | 1,068.8 | 1,078.8 | +2.5 | +0.2% | 8,800 |
| 2014/11/17 | 1,086.3 | 1,086.3 | 1,076.3 | 1,076.3 | -6.2 | -0.6% | 2,400 |
| 2014/11/14 | 1,086.3 | 1,086.3 | 1,075 | 1,082.5 | +6.2 | +0.6% | 7,600 |
| 2014/11/13 | 1,078.8 | 1,080 | 1,076.3 | 1,076.3 | -2.5 | -0.2% | 3,600 |
2401～
2450
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
