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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 927.5 | 937.5 | 922.5 | 937.5 | +37.5 | +4.2% | 17,200 |
| 2013/06/07 | 925 | 927.5 | 877.5 | 900 | -52.5 | -5.5% | 38,000 |
| 2013/06/06 | 972.5 | 975 | 947.5 | 952.5 | -21.3 | -2.2% | 29,200 |
| 2013/06/05 | 986.3 | 995 | 973.8 | 973.8 | -7.5 | -0.8% | 16,800 |
| 2013/06/04 | 981.3 | 981.3 | 975 | 981.3 | ±0 | ±0% | 9,200 |
| 2013/06/03 | 978.8 | 987.5 | 978.8 | 981.3 | +2.5 | +0.3% | 9,200 |
| 2013/05/31 | 985 | 987.5 | 978.8 | 978.8 | +3.8 | +0.4% | 5,600 |
| 2013/05/30 | 985 | 986.3 | 972.5 | 975 | -17.5 | -1.8% | 18,000 |
| 2013/05/29 | 998.8 | 998.8 | 991.3 | 992.5 | +5 | +0.5% | 10,800 |
| 2013/05/28 | 970 | 990 | 968.8 | 987.5 | +12.5 | +1.3% | 12,400 |
| 2013/05/27 | 981.3 | 981.3 | 967.5 | 975 | -6.3 | -0.6% | 9,600 |
| 2013/05/24 | 976.3 | 997.5 | 971.3 | 981.3 | -5 | -0.5% | 25,200 |
| 2013/05/23 | 1,032.5 | 1,032.5 | 986.3 | 986.3 | -46.2 | -4.5% | 40,800 |
| 2013/05/22 | 1,050 | 1,050 | 1,032.5 | 1,032.5 | -17.5 | -1.7% | 9,600 |
| 2013/05/21 | 1,062.5 | 1,067.5 | 1,030 | 1,050 | -5 | -0.5% | 17,600 |
| 2013/05/20 | 1,075 | 1,075 | 1,055 | 1,055 | +5 | +0.5% | 12,400 |
| 2013/05/17 | 987.5 | 1,050 | 987.5 | 1,050 | +42.5 | +4.2% | 18,800 |
| 2013/05/16 | 1,026.3 | 1,033.8 | 967.5 | 1,007.5 | -23.8 | -2.3% | 38,800 |
| 2013/05/15 | 1,102.5 | 1,102.5 | 1,017.5 | 1,031.3 | -68.7 | -6.2% | 52,800 |
| 2013/05/14 | 1,100 | 1,100 | 1,081.3 | 1,100 | +3.7 | +0.3% | 26,000 |
| 2013/05/13 | 1,112.5 | 1,112.5 | 1,078.8 | 1,096.3 | +3.8 | +0.3% | 37,600 |
| 2013/05/10 | 1,090 | 1,112.5 | 1,085 | 1,092.5 | +27.5 | +2.6% | 56,000 |
| 2013/05/09 | 1,060 | 1,091.3 | 1,058.8 | 1,065 | +22.5 | +2.2% | 43,600 |
| 2013/05/08 | 1,047.5 | 1,061.3 | 1,042.5 | 1,042.5 | +1.2 | +0.1% | 34,000 |
| 2013/05/07 | 1,017.5 | 1,050 | 1,017.5 | 1,041.3 | +33.8 | +3.4% | 65,200 |
| 2013/05/02 | 1,010 | 1,010 | 997.5 | 1,007.5 | +6.2 | +0.6% | 12,400 |
| 2013/05/01 | 992.5 | 1,012.5 | 992.5 | 1,001.3 | +8.8 | +0.9% | 20,400 |
| 2013/04/30 | 1,003.8 | 1,005 | 992.5 | 992.5 | -12.5 | -1.2% | 40,000 |
| 2013/04/26 | 1,018.8 | 1,018.8 | 1,005 | 1,005 | -13.8 | -1.4% | 28,400 |
| 2013/04/25 | 1,022.5 | 1,025 | 1,017.5 | 1,018.8 | -1.2 | -0.1% | 20,000 |
| 2013/04/24 | 1,026.3 | 1,027.5 | 1,020 | 1,020 | -6.3 | -0.6% | 12,000 |
| 2013/04/23 | 1,030 | 1,037.5 | 1,020 | 1,026.3 | -1.2 | -0.1% | 17,600 |
| 2013/04/22 | 1,012.5 | 1,035 | 1,012.5 | 1,027.5 | +26.2 | +2.6% | 25,200 |
| 2013/04/19 | 1,012.5 | 1,012.5 | 1,000 | 1,001.3 | -11.2 | -1.1% | 11,200 |
| 2013/04/18 | 996.3 | 1,025 | 995 | 1,012.5 | +17.5 | +1.8% | 20,000 |
| 2013/04/17 | 995 | 998.8 | 995 | 995 | +6.2 | +0.6% | 5,200 |
| 2013/04/16 | 987.5 | 988.8 | 978.8 | 988.8 | ±0 | ±0% | 5,600 |
| 2013/04/15 | 987.5 | 990 | 986.3 | 988.8 | +1.3 | +0.1% | 6,000 |
| 2013/04/12 | 990 | 992.5 | 987.5 | 987.5 | -8.8 | -0.9% | 6,400 |
| 2013/04/11 | 997.5 | 1,000 | 988.8 | 996.3 | +7.5 | +0.8% | 11,600 |
| 2013/04/10 | 986.3 | 988.8 | 981.3 | 988.8 | +11.3 | +1.2% | 8,400 |
| 2013/04/09 | 991.3 | 997.5 | 977.5 | 977.5 | -8.8 | -0.9% | 20,400 |
| 2013/04/08 | 987.5 | 987.5 | 975 | 986.3 | +20 | +2.1% | 14,400 |
| 2013/04/05 | 960 | 967.5 | 960 | 966.3 | +17.5 | +1.8% | 15,600 |
| 2013/04/04 | 952.5 | 952.5 | 941.3 | 948.8 | -15 | -1.6% | 11,200 |
| 2013/04/03 | 960 | 963.8 | 945 | 963.8 | +5 | +0.5% | 15,200 |
| 2013/04/02 | 925 | 958.8 | 911.3 | 958.8 | +13.8 | +1.5% | 38,000 |
| 2013/04/01 | 983.8 | 983.8 | 943.8 | 945 | -36.3 | -3.7% | 63,200 |
| 2013/03/29 | 987.5 | 987.5 | 963.8 | 981.3 | -6.2 | -0.6% | 56,800 |
| 2013/03/28 | 1,016.3 | 1,020 | 972.5 | 987.5 | -28.8 | -2.8% | 62,800 |
2901～
2950
件表示中 / 3994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 | 141,900円 | +2.4% | -8.2% | 4.72% | 13.93倍 | 3.13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 |
| アイサンテクノロ | 141,900円 | +9.5% | -26.4% | 1.41% | 33.83倍 | 1.21倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| ＦＩＧ | 24,900円 | +13.2% | +103.6% | 2.01% | 13.65倍 | 0.94倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| ＴａｌｅｎｔＸ | 134,100円 | +32.0% | +746.2% | 0.00% | 39.71倍 | 38.85倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ＣＡＩＣＡ Ｄ | 5,600円 | +11.0% | - | 0.00% | 38.89倍 | 4.61倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
