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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,199 | 1,199 | 1,186 | 1,190 | -9 | -0.8% | 3,000 |
| 2024/01/30 | 1,191 | 1,204 | 1,190 | 1,199 | +8 | +0.7% | 5,000 |
| 2024/01/29 | 1,190 | 1,192 | 1,190 | 1,191 | +4 | +0.3% | 1,600 |
| 2024/01/26 | 1,189 | 1,202 | 1,184 | 1,187 | -7 | -0.6% | 4,700 |
| 2024/01/25 | 1,195 | 1,204 | 1,190 | 1,194 | -1 | -0.1% | 5,200 |
| 2024/01/24 | 1,200 | 1,211 | 1,190 | 1,195 | -5 | -0.4% | 5,700 |
| 2024/01/23 | 1,195 | 1,214 | 1,195 | 1,200 | +7 | +0.6% | 7,400 |
| 2024/01/22 | 1,185 | 1,203 | 1,172 | 1,193 | +16 | +1.4% | 8,100 |
| 2024/01/19 | 1,180 | 1,180 | 1,166 | 1,177 | -2 | -0.2% | 12,600 |
| 2024/01/18 | 1,174 | 1,190 | 1,174 | 1,179 | +6 | +0.5% | 4,600 |
| 2024/01/17 | 1,209 | 1,209 | 1,173 | 1,173 | -23 | -1.9% | 8,800 |
| 2024/01/16 | 1,213 | 1,232 | 1,192 | 1,196 | -17 | -1.4% | 6,700 |
| 2024/01/15 | 1,194 | 1,215 | 1,194 | 1,213 | +19 | +1.6% | 8,200 |
| 2024/01/12 | 1,225 | 1,225 | 1,187 | 1,194 | -31 | -2.5% | 11,100 |
| 2024/01/11 | 1,229 | 1,240 | 1,220 | 1,225 | -5 | -0.4% | 7,000 |
| 2024/01/10 | 1,200 | 1,235 | 1,190 | 1,230 | +40 | +3.4% | 20,900 |
| 2024/01/09 | 1,194 | 1,206 | 1,188 | 1,190 | +7 | +0.6% | 21,400 |
| 2024/01/05 | 1,200 | 1,208 | 1,175 | 1,183 | -6 | -0.5% | 9,600 |
| 2024/01/04 | 1,169 | 1,201 | 1,169 | 1,189 | +20 | +1.7% | 16,500 |
| 2023/12/29 | 1,147 | 1,181 | 1,147 | 1,169 | +23 | +2% | 12,600 |
| 2023/12/28 | 1,127 | 1,153 | 1,127 | 1,146 | -29 | -2.5% | 10,600 |
| 2023/12/27 | 1,127 | 1,175 | 1,122 | 1,175 | +48 | +4.3% | 44,200 |
| 2023/12/26 | 1,121 | 1,133 | 1,118 | 1,127 | +4 | +0.4% | 30,500 |
| 2023/12/25 | 1,160 | 1,160 | 1,123 | 1,123 | -39 | -3.4% | 44,300 |
| 2023/12/22 | 1,176 | 1,185 | 1,159 | 1,162 | -21 | -1.8% | 19,600 |
| 2023/12/21 | 1,188 | 1,190 | 1,176 | 1,183 | ±0 | ±0% | 12,000 |
| 2023/12/20 | 1,183 | 1,191 | 1,177 | 1,183 | -5 | -0.4% | 20,100 |
| 2023/12/19 | 1,181 | 1,196 | 1,176 | 1,188 | +7 | +0.6% | 15,700 |
| 2023/12/18 | 1,181 | 1,191 | 1,178 | 1,181 | -12 | -1% | 8,200 |
| 2023/12/15 | 1,187 | 1,195 | 1,169 | 1,193 | +30 | +2.6% | 22,000 |
| 2023/12/14 | 1,179 | 1,190 | 1,160 | 1,163 | -19 | -1.6% | 16,300 |
| 2023/12/13 | 1,195 | 1,204 | 1,182 | 1,182 | -18 | -1.5% | 13,400 |
| 2023/12/12 | 1,221 | 1,222 | 1,180 | 1,200 | -21 | -1.7% | 25,600 |
| 2023/12/11 | 1,226 | 1,239 | 1,214 | 1,221 | -9 | -0.7% | 14,200 |
| 2023/12/08 | 1,274 | 1,274 | 1,229 | 1,230 | -47 | -3.7% | 19,000 |
| 2023/12/07 | 1,326 | 1,326 | 1,275 | 1,277 | -49 | -3.7% | 18,300 |
| 2023/12/06 | 1,322 | 1,330 | 1,322 | 1,326 | +4 | +0.3% | 3,300 |
| 2023/12/05 | 1,332 | 1,339 | 1,322 | 1,322 | -16 | -1.2% | 4,800 |
| 2023/12/04 | 1,336 | 1,347 | 1,332 | 1,338 | ±0 | ±0% | 3,500 |
| 2023/12/01 | 1,355 | 1,365 | 1,338 | 1,338 | -13 | -1% | 7,800 |
| 2023/11/30 | 1,337 | 1,367 | 1,337 | 1,351 | +6 | +0.4% | 7,200 |
| 2023/11/29 | 1,304 | 1,350 | 1,304 | 1,345 | +41 | +3.1% | 10,300 |
| 2023/11/28 | 1,336 | 1,336 | 1,303 | 1,304 | -31 | -2.3% | 9,900 |
| 2023/11/27 | 1,355 | 1,380 | 1,335 | 1,335 | -22 | -1.6% | 6,400 |
| 2023/11/24 | 1,332 | 1,359 | 1,321 | 1,357 | +26 | +2% | 13,800 |
| 2023/11/22 | 1,319 | 1,331 | 1,309 | 1,331 | +12 | +0.9% | 3,900 |
| 2023/11/21 | 1,281 | 1,322 | 1,277 | 1,319 | +57 | +4.5% | 13,900 |
| 2023/11/20 | 1,258 | 1,285 | 1,258 | 1,262 | -3 | -0.2% | 7,300 |
| 2023/11/17 | 1,269 | 1,269 | 1,258 | 1,265 | -4 | -0.3% | 2,600 |
| 2023/11/16 | 1,266 | 1,270 | 1,259 | 1,269 | -10 | -0.8% | 3,500 |
201～
250
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
