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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 1,061.3 | 1,085 | 1,061.3 | 1,077.5 | +16.2 | +1.5% | 30,800 |
| 2014/01/21 | 1,060 | 1,061.3 | 1,060 | 1,061.3 | ±0 | ±0% | 2,400 |
| 2014/01/20 | 1,066.3 | 1,066.3 | 1,060 | 1,061.3 | -2.5 | -0.2% | 2,800 |
| 2014/01/17 | 1,066.3 | 1,066.3 | 1,060 | 1,063.8 | -2.5 | -0.2% | 4,400 |
| 2014/01/16 | 1,066.3 | 1,066.3 | 1,066.3 | 1,066.3 | +7.5 | +0.7% | 400 |
| 2014/01/15 | 1,060 | 1,070 | 1,057.5 | 1,058.8 | -2.5 | -0.2% | 6,000 |
| 2014/01/14 | 1,063.8 | 1,070 | 1,060 | 1,061.3 | -2.5 | -0.2% | 6,000 |
| 2014/01/10 | 1,065 | 1,065 | 1,063.8 | 1,063.8 | -1.2 | -0.1% | 2,000 |
| 2014/01/09 | 1,063.8 | 1,067.5 | 1,063.8 | 1,065 | -6.3 | -0.6% | 4,800 |
| 2014/01/08 | 1,060 | 1,072.5 | 1,060 | 1,071.3 | +16.3 | +1.5% | 16,000 |
| 2014/01/07 | 1,055 | 1,055 | 1,053.8 | 1,055 | -5 | -0.5% | 2,800 |
| 2014/01/06 | 1,065 | 1,065 | 1,056.3 | 1,060 | +2.5 | +0.2% | 8,400 |
| 2013/12/30 | 1,050 | 1,063.8 | 1,045 | 1,057.5 | +10 | +1% | 29,600 |
| 2013/12/27 | 1,060 | 1,060 | 1,040 | 1,047.5 | -3.8 | -0.4% | 15,600 |
| 2013/12/26 | 1,042.5 | 1,070 | 1,042.5 | 1,051.3 | -46.2 | -4.2% | 30,000 |
| 2013/12/25 | 1,080 | 1,097.5 | 1,077.5 | 1,097.5 | +18.7 | +1.7% | 46,400 |
| 2013/12/24 | 1,075 | 1,080 | 1,070 | 1,078.8 | +3.8 | +0.4% | 27,600 |
| 2013/12/20 | 1,075 | 1,075 | 1,066.3 | 1,075 | +2.5 | +0.2% | 16,000 |
| 2013/12/19 | 1,070 | 1,080 | 1,070 | 1,072.5 | +5 | +0.5% | 15,200 |
| 2013/12/18 | 1,063.8 | 1,075 | 1,050 | 1,067.5 | +8.7 | +0.8% | 18,800 |
| 2013/12/17 | 1,068.8 | 1,073.8 | 1,058.8 | 1,058.8 | -8.7 | -0.8% | 18,800 |
| 2013/12/16 | 1,073.8 | 1,078.8 | 1,065 | 1,067.5 | -5 | -0.5% | 20,000 |
| 2013/12/13 | 1,075 | 1,075 | 1,057.5 | 1,072.5 | +10 | +0.9% | 16,400 |
| 2013/12/12 | 1,077.5 | 1,091.3 | 1,062.5 | 1,062.5 | -15 | -1.4% | 18,400 |
| 2013/12/11 | 1,083.8 | 1,083.8 | 1,072.5 | 1,077.5 | +1.2 | +0.1% | 15,200 |
| 2013/12/10 | 1,077.5 | 1,087.5 | 1,071.3 | 1,076.3 | ±0 | ±0% | 14,400 |
| 2013/12/09 | 1,080 | 1,086.3 | 1,062.5 | 1,076.3 | +13.8 | +1.3% | 25,600 |
| 2013/12/06 | 1,082.5 | 1,082.5 | 1,047.5 | 1,062.5 | -18.8 | -1.7% | 37,600 |
| 2013/12/05 | 1,100 | 1,103.8 | 1,081.3 | 1,081.3 | -18.7 | -1.7% | 24,000 |
| 2013/12/04 | 1,107.5 | 1,108.8 | 1,095 | 1,100 | -7.5 | -0.7% | 18,000 |
| 2013/12/03 | 1,108.8 | 1,112.5 | 1,100 | 1,107.5 | +6.2 | +0.6% | 14,800 |
| 2013/12/02 | 1,098.8 | 1,101.3 | 1,086.3 | 1,101.3 | +17.5 | +1.6% | 22,000 |
| 2013/11/29 | 1,082.5 | 1,083.8 | 1,072.5 | 1,083.8 | +2.5 | +0.2% | 6,400 |
| 2013/11/28 | 1,080 | 1,085 | 1,073.8 | 1,081.3 | +7.5 | +0.7% | 8,400 |
| 2013/11/27 | 1,076.3 | 1,076.3 | 1,065 | 1,073.8 | +8.8 | +0.8% | 9,200 |
| 2013/11/26 | 1,070 | 1,071.3 | 1,062.5 | 1,065 | +2.5 | +0.2% | 9,600 |
| 2013/11/25 | 1,075 | 1,086.3 | 1,062.5 | 1,062.5 | -10 | -0.9% | 22,800 |
| 2013/11/22 | 1,073.8 | 1,080 | 1,066.3 | 1,072.5 | +10 | +0.9% | 11,200 |
| 2013/11/21 | 1,067.5 | 1,080 | 1,055 | 1,062.5 | +2.5 | +0.2% | 20,400 |
| 2013/11/20 | 1,085 | 1,088.8 | 1,060 | 1,060 | -30 | -2.8% | 26,800 |
| 2013/11/19 | 1,107.5 | 1,107.5 | 1,090 | 1,090 | -17.5 | -1.6% | 6,800 |
| 2013/11/18 | 1,086.3 | 1,107.5 | 1,086.3 | 1,107.5 | +7.5 | +0.7% | 11,600 |
| 2013/11/15 | 1,068.8 | 1,100 | 1,068.8 | 1,100 | +27.5 | +2.6% | 10,000 |
| 2013/11/14 | 1,073.8 | 1,077.5 | 1,066.3 | 1,072.5 | +12.5 | +1.2% | 10,400 |
| 2013/11/13 | 1,063.8 | 1,063.8 | 1,050 | 1,060 | +10 | +1% | 6,400 |
| 2013/11/12 | 1,047.5 | 1,066.3 | 1,037.5 | 1,050 | +1.2 | +0.1% | 10,000 |
| 2013/11/11 | 1,076.3 | 1,097.5 | 1,037.5 | 1,048.8 | -26.2 | -2.4% | 21,200 |
| 2013/11/08 | 1,091.3 | 1,091.3 | 1,073.8 | 1,075 | -33.8 | -3% | 14,000 |
| 2013/11/07 | 1,087.5 | 1,117.5 | 1,087.5 | 1,108.8 | +22.5 | +2.1% | 6,000 |
| 2013/11/06 | 1,090 | 1,107.5 | 1,075 | 1,086.3 | +13.8 | +1.3% | 14,400 |
2651～
2700
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
