パピレスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 1,059 | 1,061 | 1,052 | 1,054 | -5 | -0.5% | 2,000 |
| 2022/10/19 | 1,054 | 1,069 | 1,054 | 1,059 | -1 | -0.1% | 3,200 |
| 2022/10/18 | 1,057 | 1,063 | 1,053 | 1,060 | +4 | +0.4% | 1,900 |
| 2022/10/17 | 1,056 | 1,060 | 1,046 | 1,056 | ±0 | ±0% | 3,500 |
| 2022/10/14 | 1,064 | 1,064 | 1,053 | 1,056 | +5 | +0.5% | 2,300 |
| 2022/10/13 | 1,064 | 1,064 | 1,051 | 1,051 | -5 | -0.5% | 1,300 |
| 2022/10/12 | 1,067 | 1,067 | 1,052 | 1,056 | +7 | +0.7% | 3,200 |
| 2022/10/11 | 1,060 | 1,062 | 1,047 | 1,049 | +2 | +0.2% | 2,500 |
| 2022/10/07 | 1,071 | 1,071 | 1,038 | 1,047 | -19 | -1.8% | 5,500 |
| 2022/10/06 | 1,071 | 1,071 | 1,057 | 1,066 | +7 | +0.7% | 2,900 |
| 2022/10/05 | 1,059 | 1,060 | 1,048 | 1,059 | ±0 | ±0% | 3,900 |
| 2022/10/04 | 1,075 | 1,075 | 1,058 | 1,059 | -1 | -0.1% | 2,600 |
| 2022/10/03 | 1,055 | 1,073 | 1,052 | 1,060 | +5 | +0.5% | 1,600 |
| 2022/09/30 | 1,036 | 1,055 | 1,036 | 1,055 | +19 | +1.8% | 1,800 |
| 2022/09/29 | 1,036 | 1,050 | 1,033 | 1,036 | -24 | -2.3% | 4,600 |
| 2022/09/28 | 1,063 | 1,063 | 1,050 | 1,060 | -2 | -0.2% | 4,400 |
| 2022/09/27 | 1,073 | 1,075 | 1,062 | 1,062 | -9 | -0.8% | 3,200 |
| 2022/09/26 | 1,082 | 1,082 | 1,067 | 1,071 | -19 | -1.7% | 5,900 |
| 2022/09/22 | 1,090 | 1,091 | 1,082 | 1,090 | ±0 | ±0% | 1,900 |
| 2022/09/21 | 1,098 | 1,100 | 1,090 | 1,090 | -8 | -0.7% | 2,400 |
| 2022/09/20 | 1,111 | 1,115 | 1,098 | 1,098 | -17 | -1.5% | 5,000 |
| 2022/09/16 | 1,116 | 1,116 | 1,107 | 1,115 | -5 | -0.4% | 2,500 |
| 2022/09/15 | 1,124 | 1,124 | 1,113 | 1,120 | -4 | -0.4% | 3,600 |
| 2022/09/14 | 1,140 | 1,140 | 1,124 | 1,124 | -16 | -1.4% | 2,000 |
| 2022/09/13 | 1,137 | 1,140 | 1,137 | 1,140 | +7 | +0.6% | 2,400 |
| 2022/09/12 | 1,135 | 1,140 | 1,133 | 1,133 | +5 | +0.4% | 1,900 |
| 2022/09/09 | 1,121 | 1,130 | 1,121 | 1,128 | +35 | +3.2% | 2,500 |
| 2022/09/08 | 1,099 | 1,145 | 1,093 | 1,093 | +4 | +0.4% | 5,700 |
| 2022/09/07 | 1,159 | 1,159 | 1,082 | 1,089 | -57 | -5% | 15,200 |
| 2022/09/06 | 1,208 | 1,208 | 1,132 | 1,146 | -62 | -5.1% | 18,300 |
| 2022/09/05 | 1,239 | 1,239 | 1,207 | 1,208 | -15 | -1.2% | 3,200 |
| 2022/09/02 | 1,225 | 1,249 | 1,223 | 1,223 | -22 | -1.8% | 2,300 |
| 2022/09/01 | 1,222 | 1,245 | 1,218 | 1,245 | +7 | +0.6% | 5,500 |
| 2022/08/31 | 1,220 | 1,238 | 1,220 | 1,238 | +18 | +1.5% | 3,600 |
| 2022/08/30 | 1,230 | 1,240 | 1,214 | 1,220 | +3 | +0.2% | 3,100 |
| 2022/08/29 | 1,211 | 1,222 | 1,209 | 1,217 | +6 | +0.5% | 1,800 |
| 2022/08/26 | 1,217 | 1,217 | 1,207 | 1,211 | -6 | -0.5% | 1,000 |
| 2022/08/25 | 1,215 | 1,223 | 1,211 | 1,217 | +2 | +0.2% | 1,700 |
| 2022/08/24 | 1,214 | 1,228 | 1,214 | 1,215 | +2 | +0.2% | 1,400 |
| 2022/08/23 | 1,221 | 1,221 | 1,210 | 1,213 | -26 | -2.1% | 1,700 |
| 2022/08/22 | 1,250 | 1,250 | 1,223 | 1,239 | -7 | -0.6% | 5,100 |
| 2022/08/19 | 1,217 | 1,248 | 1,216 | 1,246 | +26 | +2.1% | 16,300 |
| 2022/08/18 | 1,220 | 1,224 | 1,214 | 1,220 | -5 | -0.4% | 5,900 |
| 2022/08/17 | 1,226 | 1,226 | 1,205 | 1,225 | +22 | +1.8% | 14,700 |
| 2022/08/16 | 1,226 | 1,226 | 1,203 | 1,203 | -21 | -1.7% | 3,000 |
| 2022/08/15 | 1,252 | 1,252 | 1,214 | 1,224 | -9 | -0.7% | 6,000 |
| 2022/08/12 | 1,200 | 1,267 | 1,194 | 1,233 | +32 | +2.7% | 33,900 |
| 2022/08/10 | 1,181 | 1,201 | 1,164 | 1,201 | +47 | +4.1% | 7,800 |
| 2022/08/09 | 1,161 | 1,187 | 1,144 | 1,154 | -7 | -0.6% | 9,300 |
| 2022/08/08 | 1,182 | 1,182 | 1,161 | 1,161 | -21 | -1.8% | 4,400 |
701～
750
件表示中 / 3717件
類似銘柄と比較する
現在ご覧いただいている「パピレス」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 |
|---|---|---|---|---|---|---|---|---|
| パピレス | 88,100円 | -2.6% | - | 1.14% | 34.63倍 | 0.85倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| キーウェア | 100,000円 | +6.6% | -6.0% | 3.40% | 10.45倍 | 1.10倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| 応用技術 | 159,300円 | -9.4% | -6.3% | 1.88% | 14.10倍 | 1.57倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| セキュア | 162,000円 | +12.1% | +29.7% | 0.00% | 30.86倍 | 3.26倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| 鈴与シンワ | 300,500円 | +9.9% | +9.2% | 3.66% | 7.57倍 | 1.90倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
市場注目の銘柄
チャート関連のコラム
