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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,278 | 1,279 | 1,264 | 1,279 | +13 | +1% | 6,000 |
| 2023/11/14 | 1,232 | 1,266 | 1,232 | 1,266 | +34 | +2.8% | 11,600 |
| 2023/11/13 | 1,255 | 1,258 | 1,230 | 1,232 | -19 | -1.5% | 9,600 |
| 2023/11/10 | 1,240 | 1,258 | 1,238 | 1,251 | -9 | -0.7% | 7,700 |
| 2023/11/09 | 1,245 | 1,260 | 1,245 | 1,260 | +15 | +1.2% | 1,700 |
| 2023/11/08 | 1,266 | 1,276 | 1,244 | 1,245 | -12 | -1% | 5,700 |
| 2023/11/07 | 1,269 | 1,269 | 1,252 | 1,257 | -12 | -0.9% | 5,500 |
| 2023/11/06 | 1,261 | 1,284 | 1,259 | 1,269 | +10 | +0.8% | 9,700 |
| 2023/11/02 | 1,241 | 1,259 | 1,241 | 1,259 | +18 | +1.5% | 10,400 |
| 2023/11/01 | 1,220 | 1,241 | 1,217 | 1,241 | +26 | +2.1% | 12,100 |
| 2023/10/31 | 1,198 | 1,215 | 1,182 | 1,215 | +20 | +1.7% | 10,500 |
| 2023/10/30 | 1,210 | 1,217 | 1,193 | 1,195 | -12 | -1% | 16,500 |
| 2023/10/27 | 1,191 | 1,207 | 1,183 | 1,207 | +23 | +1.9% | 9,100 |
| 2023/10/26 | 1,199 | 1,207 | 1,180 | 1,184 | -16 | -1.3% | 13,000 |
| 2023/10/25 | 1,194 | 1,216 | 1,194 | 1,200 | +6 | +0.5% | 8,400 |
| 2023/10/24 | 1,187 | 1,199 | 1,148 | 1,194 | +12 | +1% | 18,500 |
| 2023/10/23 | 1,217 | 1,225 | 1,182 | 1,182 | -30 | -2.5% | 11,100 |
| 2023/10/20 | 1,219 | 1,220 | 1,197 | 1,212 | +1 | +0.1% | 9,500 |
| 2023/10/19 | 1,221 | 1,221 | 1,206 | 1,211 | -13 | -1.1% | 6,800 |
| 2023/10/18 | 1,194 | 1,227 | 1,188 | 1,224 | +23 | +1.9% | 15,300 |
| 2023/10/17 | 1,201 | 1,208 | 1,175 | 1,201 | +16 | +1.4% | 29,600 |
| 2023/10/16 | 1,212 | 1,217 | 1,176 | 1,185 | -48 | -3.9% | 27,600 |
| 2023/10/13 | 1,255 | 1,255 | 1,227 | 1,233 | -26 | -2.1% | 15,800 |
| 2023/10/12 | 1,262 | 1,265 | 1,255 | 1,259 | -7 | -0.6% | 4,600 |
| 2023/10/11 | 1,290 | 1,290 | 1,254 | 1,266 | -16 | -1.2% | 6,300 |
| 2023/10/10 | 1,286 | 1,291 | 1,274 | 1,282 | +9 | +0.7% | 11,700 |
| 2023/10/06 | 1,297 | 1,297 | 1,264 | 1,273 | +11 | +0.9% | 15,900 |
| 2023/10/05 | 1,250 | 1,279 | 1,250 | 1,262 | +11 | +0.9% | 15,100 |
| 2023/10/04 | 1,278 | 1,278 | 1,241 | 1,251 | -38 | -2.9% | 37,000 |
| 2023/10/03 | 1,310 | 1,310 | 1,289 | 1,289 | -31 | -2.3% | 20,500 |
| 2023/10/02 | 1,345 | 1,349 | 1,320 | 1,320 | -25 | -1.9% | 11,100 |
| 2023/09/29 | 1,344 | 1,354 | 1,340 | 1,345 | -7 | -0.5% | 10,100 |
| 2023/09/28 | 1,331 | 1,352 | 1,331 | 1,352 | ±0 | ±0% | 9,300 |
| 2023/09/27 | 1,346 | 1,352 | 1,325 | 1,352 | +25 | +1.9% | 7,600 |
| 2023/09/26 | 1,349 | 1,349 | 1,324 | 1,327 | -25 | -1.8% | 12,500 |
| 2023/09/25 | 1,347 | 1,364 | 1,347 | 1,352 | ±0 | ±0% | 7,900 |
| 2023/09/22 | 1,330 | 1,365 | 1,329 | 1,352 | +19 | +1.4% | 10,800 |
| 2023/09/21 | 1,342 | 1,362 | 1,333 | 1,333 | -14 | -1% | 13,400 |
| 2023/09/20 | 1,359 | 1,361 | 1,347 | 1,347 | -13 | -1% | 6,700 |
| 2023/09/19 | 1,379 | 1,379 | 1,350 | 1,360 | -12 | -0.9% | 8,100 |
| 2023/09/15 | 1,352 | 1,372 | 1,351 | 1,372 | +15 | +1.1% | 8,400 |
| 2023/09/14 | 1,357 | 1,372 | 1,353 | 1,357 | -2 | -0.1% | 5,800 |
| 2023/09/13 | 1,353 | 1,362 | 1,344 | 1,359 | +1 | +0.1% | 7,500 |
| 2023/09/12 | 1,346 | 1,362 | 1,346 | 1,358 | +16 | +1.2% | 5,700 |
| 2023/09/11 | 1,377 | 1,377 | 1,333 | 1,342 | -13 | -1% | 11,300 |
| 2023/09/08 | 1,382 | 1,382 | 1,355 | 1,355 | -30 | -2.2% | 22,000 |
| 2023/09/07 | 1,391 | 1,392 | 1,370 | 1,385 | -5 | -0.4% | 12,300 |
| 2023/09/06 | 1,386 | 1,408 | 1,380 | 1,390 | +4 | +0.3% | 9,600 |
| 2023/09/05 | 1,392 | 1,394 | 1,373 | 1,386 | +1 | +0.1% | 8,300 |
| 2023/09/04 | 1,368 | 1,388 | 1,364 | 1,385 | +20 | +1.5% | 13,100 |
251～
300
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
