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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,087.5 | 1,087.5 | 1,078.8 | 1,078.8 | -2.5 | -0.2% | 9,200 |
| 2014/11/11 | 1,077.5 | 1,087.5 | 1,077.5 | 1,081.3 | -6.2 | -0.6% | 2,800 |
| 2014/11/10 | 1,076.3 | 1,087.5 | 1,072.5 | 1,087.5 | +11.2 | +1% | 12,000 |
| 2014/11/07 | 1,078.8 | 1,080 | 1,075 | 1,076.3 | -2.5 | -0.2% | 6,400 |
| 2014/11/06 | 1,076.3 | 1,082.5 | 1,068.8 | 1,078.8 | -1.2 | -0.1% | 9,200 |
| 2014/11/05 | 1,083.8 | 1,083.8 | 1,075 | 1,080 | +12.5 | +1.2% | 3,200 |
| 2014/11/04 | 1,078.8 | 1,087.5 | 1,067.5 | 1,067.5 | -6.3 | -0.6% | 19,200 |
| 2014/10/31 | 1,073.8 | 1,073.8 | 1,065 | 1,073.8 | +21.3 | +2% | 7,200 |
| 2014/10/30 | 1,075 | 1,075 | 1,052.5 | 1,052.5 | -13.8 | -1.3% | 17,600 |
| 2014/10/29 | 1,062.5 | 1,071.3 | 1,050 | 1,066.3 | +21.3 | +2% | 8,400 |
| 2014/10/28 | 1,050 | 1,057.5 | 1,035 | 1,045 | -12.5 | -1.2% | 14,000 |
| 2014/10/27 | 1,056.3 | 1,062.5 | 1,050 | 1,057.5 | -5 | -0.5% | 11,200 |
| 2014/10/24 | 1,077.5 | 1,087.5 | 1,062.5 | 1,062.5 | -12.5 | -1.2% | 7,600 |
| 2014/10/23 | 1,080 | 1,088.8 | 1,071.3 | 1,075 | -16.3 | -1.5% | 8,400 |
| 2014/10/22 | 1,082.5 | 1,091.3 | 1,060 | 1,091.3 | +3.8 | +0.3% | 9,200 |
| 2014/10/21 | 1,087.5 | 1,088.8 | 1,082.5 | 1,087.5 | ±0 | ±0% | 7,600 |
| 2014/10/20 | 1,072.5 | 1,087.5 | 1,072.5 | 1,087.5 | +21.2 | +2% | 6,400 |
| 2014/10/17 | 1,065 | 1,071.3 | 1,057.5 | 1,066.3 | +7.5 | +0.7% | 8,800 |
| 2014/10/16 | 1,050 | 1,066.3 | 1,050 | 1,058.8 | ±0 | ±0% | 7,600 |
| 2014/10/15 | 1,058.8 | 1,062.5 | 1,058.8 | 1,058.8 | -6.2 | -0.6% | 4,400 |
| 2014/10/14 | 1,050 | 1,068.8 | 1,050 | 1,065 | +6.2 | +0.6% | 12,800 |
| 2014/10/10 | 1,063.8 | 1,071.3 | 1,057.5 | 1,058.8 | -12.5 | -1.2% | 5,600 |
| 2014/10/09 | 1,085 | 1,091.3 | 1,071.3 | 1,071.3 | -12.5 | -1.2% | 11,200 |
| 2014/10/08 | 1,075 | 1,085 | 1,071.3 | 1,083.8 | ±0 | ±0% | 6,000 |
| 2014/10/07 | 1,072.5 | 1,091.3 | 1,072.5 | 1,083.8 | -1.2 | -0.1% | 7,600 |
| 2014/10/06 | 1,060 | 1,086.3 | 1,060 | 1,085 | +31.2 | +3% | 8,800 |
| 2014/10/03 | 1,040 | 1,066.3 | 1,040 | 1,053.8 | +15 | +1.4% | 10,000 |
| 2014/10/02 | 1,051.3 | 1,051.3 | 1,037.5 | 1,038.8 | -13.7 | -1.3% | 18,800 |
| 2014/10/01 | 1,062.5 | 1,062.5 | 1,050 | 1,052.5 | +1.2 | +0.1% | 13,200 |
| 2014/09/30 | 1,065 | 1,065 | 1,046.3 | 1,051.3 | -18.7 | -1.7% | 31,600 |
| 2014/09/29 | 1,085 | 1,087.5 | 1,051.3 | 1,070 | -18.8 | -1.7% | 34,400 |
| 2014/09/26 | 1,070 | 1,147.5 | 1,067.5 | 1,088.8 | +38.8 | +3.7% | 79,600 |
| 2014/09/25 | 1,042.5 | 1,062.5 | 1,035 | 1,050 | +20 | +1.9% | 25,200 |
| 2014/09/24 | 1,028.8 | 1,050 | 1,025 | 1,030 | +3.7 | +0.4% | 32,000 |
| 2014/09/22 | 1,012.5 | 1,026.3 | 1,010 | 1,026.3 | +22.5 | +2.2% | 35,200 |
| 2014/09/19 | 998.8 | 1,005 | 998.8 | 1,003.8 | +5 | +0.5% | 3,600 |
| 2014/09/18 | 998.8 | 998.8 | 997.5 | 998.8 | ±0 | ±0% | 4,000 |
| 2014/09/17 | 997.5 | 998.8 | 996.3 | 998.8 | +3.8 | +0.4% | 2,800 |
| 2014/09/16 | 998.8 | 998.8 | 995 | 995 | -3.8 | -0.4% | 4,000 |
| 2014/09/12 | 1,000 | 1,000 | 998.8 | 998.8 | ±0 | ±0% | 2,400 |
| 2014/09/11 | 992.5 | 1,007.5 | 992.5 | 998.8 | ±0 | ±0% | 2,000 |
| 2014/09/10 | 1,000 | 1,000 | 992.5 | 998.8 | -1.2 | -0.1% | 5,200 |
| 2014/09/09 | 1,000 | 1,002.5 | 1,000 | 1,000 | +5 | +0.5% | 4,800 |
| 2014/09/08 | 1,000 | 1,002.5 | 995 | 995 | ±0 | ±0% | 4,000 |
| 2014/09/05 | 995 | 1,000 | 995 | 995 | -5 | -0.5% | 5,200 |
| 2014/09/04 | 1,012.5 | 1,016.3 | 1,000 | 1,000 | -12.5 | -1.2% | 8,400 |
| 2014/09/03 | 1,001.3 | 1,020 | 1,000 | 1,012.5 | +11.2 | +1.1% | 22,000 |
| 2014/09/02 | 1,001.3 | 1,002.5 | 996.3 | 1,001.3 | +7.5 | +0.8% | 3,200 |
| 2014/09/01 | 997.5 | 1,000 | 993.8 | 993.8 | ±0 | ±0% | 4,400 |
| 2014/08/29 | 997.5 | 997.5 | 993.8 | 993.8 | -3.7 | -0.4% | 2,000 |
2451～
2500
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
