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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 1,110 | 1,122.5 | 1,072.5 | 1,072.5 | -47.5 | -4.2% | 29,600 |
| 2013/11/01 | 1,121.3 | 1,146.3 | 1,097.5 | 1,120 | ±0 | ±0% | 20,400 |
| 2013/10/31 | 1,157.5 | 1,182.5 | 1,113.8 | 1,120 | -132.5 | -10.6% | 74,400 |
| 2013/10/30 | 1,277.5 | 1,277.5 | 1,236.3 | 1,252.5 | -57.5 | -4.4% | 18,400 |
| 2013/10/29 | 1,300 | 1,322.5 | 1,270 | 1,310 | -15 | -1.1% | 18,800 |
| 2013/10/28 | 1,235 | 1,352.5 | 1,235 | 1,325 | +113.7 | +9.4% | 44,000 |
| 2013/10/25 | 1,247.5 | 1,247.5 | 1,188.8 | 1,211.3 | -22.5 | -1.8% | 14,000 |
| 2013/10/24 | 1,227.5 | 1,237.5 | 1,200 | 1,233.8 | +23.8 | +2% | 9,600 |
| 2013/10/23 | 1,192.5 | 1,275 | 1,192.5 | 1,210 | +20 | +1.7% | 19,600 |
| 2013/10/22 | 1,217.5 | 1,217.5 | 1,187.5 | 1,190 | -27.5 | -2.3% | 10,800 |
| 2013/10/21 | 1,245 | 1,280 | 1,200 | 1,217.5 | +17.5 | +1.5% | 54,000 |
| 2013/10/18 | 1,125 | 1,223.8 | 1,125 | 1,200 | +77.5 | +6.9% | 42,000 |
| 2013/10/17 | 1,113.8 | 1,138.8 | 1,113.8 | 1,122.5 | +15 | +1.4% | 8,400 |
| 2013/10/16 | 1,170 | 1,170 | 1,107.5 | 1,107.5 | -63.8 | -5.4% | 13,200 |
| 2013/10/15 | 1,168.8 | 1,171.3 | 1,137.5 | 1,171.3 | +16.3 | +1.4% | 17,600 |
| 2013/10/11 | 1,110 | 1,198.8 | 1,102.5 | 1,155 | +52.5 | +4.8% | 54,000 |
| 2013/10/10 | 1,102.5 | 1,113.8 | 1,082.5 | 1,102.5 | +12.5 | +1.1% | 19,600 |
| 2013/10/09 | 1,072.5 | 1,100 | 1,070 | 1,090 | +17.5 | +1.6% | 12,800 |
| 2013/10/08 | 1,048.8 | 1,121.3 | 1,040 | 1,072.5 | -3.8 | -0.4% | 30,400 |
| 2013/10/07 | 1,102.5 | 1,106.3 | 1,075 | 1,076.3 | -22.5 | -2% | 10,800 |
| 2013/10/04 | 1,107.5 | 1,107.5 | 1,087.5 | 1,098.8 | +15 | +1.4% | 15,200 |
| 2013/10/03 | 1,097.5 | 1,098.8 | 1,080 | 1,083.8 | -16.2 | -1.5% | 7,200 |
| 2013/10/02 | 1,072.5 | 1,112.5 | 1,072.5 | 1,100 | +32.5 | +3% | 42,000 |
| 2013/10/01 | 1,095 | 1,095 | 1,051.3 | 1,067.5 | -30 | -2.7% | 29,600 |
| 2013/09/30 | 1,066.3 | 1,100 | 1,062.5 | 1,097.5 | +31.2 | +2.9% | 20,800 |
| 2013/09/27 | 1,062.5 | 1,075 | 1,051.3 | 1,066.3 | +16.3 | +1.6% | 24,000 |
| 2013/09/26 | 1,007.5 | 1,050 | 1,007.5 | 1,050 | +41.2 | +4.1% | 30,000 |
| 2013/09/25 | 1,021.3 | 1,025 | 1,008.8 | 1,008.8 | -11.2 | -1.1% | 15,600 |
| 2013/09/24 | 1,020 | 1,022.5 | 1,007.5 | 1,020 | ±0 | ±0% | 7,600 |
| 2013/09/20 | 1,005 | 1,020 | 1,005 | 1,020 | +16.2 | +1.6% | 14,400 |
| 2013/09/19 | 1,012.5 | 1,012.5 | 1,000 | 1,003.8 | -6.2 | -0.6% | 21,600 |
| 2013/09/18 | 1,000 | 1,011.3 | 1,000 | 1,010 | +17.5 | +1.8% | 12,000 |
| 2013/09/17 | 981.3 | 998.8 | 981.3 | 992.5 | +12.5 | +1.3% | 14,000 |
| 2013/09/13 | 982.5 | 982.5 | 980 | 980 | +2.5 | +0.3% | 1,600 |
| 2013/09/12 | 983.8 | 983.8 | 977.5 | 977.5 | -8.8 | -0.9% | 2,800 |
| 2013/09/11 | 986.3 | 986.3 | 986.3 | 986.3 | ±0 | ±0% | 800 |
| 2013/09/10 | 992.5 | 992.5 | 983.8 | 986.3 | +3.8 | +0.4% | 3,200 |
| 2013/09/09 | 996.3 | 996.3 | 980 | 982.5 | -7.5 | -0.8% | 3,600 |
| 2013/09/06 | 990 | 990 | 990 | 990 | ±0 | ±0% | 800 |
| 2013/09/05 | 990 | 990 | 990 | 990 | +1.2 | +0.1% | 1,600 |
| 2013/09/04 | 988.8 | 988.8 | 988.8 | 988.8 | +17.5 | +1.8% | 2,800 |
| 2013/09/03 | 967.5 | 975 | 967.5 | 971.3 | +5 | +0.5% | 5,600 |
| 2013/09/02 | 972.5 | 973.8 | 962.5 | 966.3 | -16.2 | -1.6% | 8,000 |
| 2013/08/30 | 995 | 995 | 982.5 | 982.5 | -11.3 | -1.1% | 10,800 |
| 2013/08/29 | 1,002.5 | 1,002.5 | 993.8 | 993.8 | -8.7 | -0.9% | 4,800 |
| 2013/08/28 | 993.8 | 1,002.5 | 993.8 | 1,002.5 | -2.5 | -0.2% | 3,600 |
| 2013/08/27 | 1,002.5 | 1,012.5 | 997.5 | 1,005 | +10 | +1% | 20,400 |
| 2013/08/26 | 997.5 | 998.8 | 990 | 995 | +7.5 | +0.8% | 5,600 |
| 2013/08/23 | 992.5 | 995 | 987.5 | 987.5 | -3.8 | -0.4% | 13,600 |
| 2013/08/22 | 993.8 | 993.8 | 983.8 | 991.3 | +6.3 | +0.6% | 2,400 |
2701～
2750
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
