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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 1,188 | 1,188 | 1,177 | 1,182 | -2 | -0.2% | 2,000 |
| 2022/08/04 | 1,187 | 1,187 | 1,175 | 1,184 | +4 | +0.3% | 2,100 |
| 2022/08/03 | 1,181 | 1,183 | 1,174 | 1,180 | -1 | -0.1% | 1,400 |
| 2022/08/02 | 1,196 | 1,197 | 1,169 | 1,181 | -15 | -1.3% | 5,900 |
| 2022/08/01 | 1,185 | 1,196 | 1,180 | 1,196 | +11 | +0.9% | 6,000 |
| 2022/07/29 | 1,168 | 1,185 | 1,139 | 1,185 | +6 | +0.5% | 13,400 |
| 2022/07/28 | 1,121 | 1,179 | 1,121 | 1,179 | +59 | +5.3% | 19,000 |
| 2022/07/27 | 1,134 | 1,134 | 1,116 | 1,120 | ±0 | ±0% | 4,600 |
| 2022/07/26 | 1,143 | 1,143 | 1,120 | 1,120 | -15 | -1.3% | 3,100 |
| 2022/07/25 | 1,143 | 1,143 | 1,112 | 1,135 | -7 | -0.6% | 8,200 |
| 2022/07/22 | 1,091 | 1,146 | 1,091 | 1,142 | +54 | +5% | 14,000 |
| 2022/07/21 | 1,070 | 1,090 | 1,070 | 1,088 | +15 | +1.4% | 4,800 |
| 2022/07/20 | 1,076 | 1,080 | 1,072 | 1,073 | +4 | +0.4% | 4,900 |
| 2022/07/19 | 1,052 | 1,069 | 1,043 | 1,069 | +27 | +2.6% | 7,100 |
| 2022/07/15 | 1,043 | 1,048 | 1,033 | 1,042 | +12 | +1.2% | 10,500 |
| 2022/07/14 | 1,028 | 1,036 | 1,023 | 1,030 | +2 | +0.2% | 22,300 |
| 2022/07/13 | 1,037 | 1,037 | 1,026 | 1,028 | -3 | -0.3% | 5,200 |
| 2022/07/12 | 1,040 | 1,040 | 1,025 | 1,031 | -9 | -0.9% | 10,400 |
| 2022/07/11 | 1,068 | 1,068 | 1,040 | 1,040 | -6 | -0.6% | 10,500 |
| 2022/07/08 | 1,068 | 1,071 | 1,038 | 1,046 | -22 | -2.1% | 20,900 |
| 2022/07/07 | 1,080 | 1,082 | 1,064 | 1,068 | -7 | -0.7% | 5,100 |
| 2022/07/06 | 1,083 | 1,093 | 1,061 | 1,075 | -12 | -1.1% | 11,100 |
| 2022/07/05 | 1,070 | 1,087 | 1,070 | 1,087 | +22 | +2.1% | 2,000 |
| 2022/07/04 | 1,080 | 1,099 | 1,062 | 1,065 | -10 | -0.9% | 8,600 |
| 2022/07/01 | 1,101 | 1,101 | 1,072 | 1,075 | -26 | -2.4% | 6,100 |
| 2022/06/30 | 1,104 | 1,105 | 1,091 | 1,101 | -3 | -0.3% | 6,500 |
| 2022/06/29 | 1,100 | 1,104 | 1,094 | 1,104 | +6 | +0.5% | 4,600 |
| 2022/06/28 | 1,070 | 1,098 | 1,065 | 1,098 | +35 | +3.3% | 5,200 |
| 2022/06/27 | 1,050 | 1,065 | 1,049 | 1,063 | +20 | +1.9% | 8,300 |
| 2022/06/24 | 1,046 | 1,070 | 1,043 | 1,043 | +2 | +0.2% | 24,800 |
| 2022/06/23 | 1,035 | 1,055 | 1,035 | 1,041 | +1 | +0.1% | 7,700 |
| 2022/06/22 | 1,054 | 1,054 | 1,034 | 1,040 | +9 | +0.9% | 5,800 |
| 2022/06/21 | 1,025 | 1,051 | 1,025 | 1,031 | +6 | +0.6% | 20,700 |
| 2022/06/20 | 1,072 | 1,078 | 1,023 | 1,025 | -46 | -4.3% | 25,200 |
| 2022/06/17 | 1,100 | 1,101 | 1,071 | 1,071 | -29 | -2.6% | 16,200 |
| 2022/06/16 | 1,113 | 1,113 | 1,100 | 1,100 | -10 | -0.9% | 16,700 |
| 2022/06/15 | 1,128 | 1,128 | 1,107 | 1,110 | -1 | -0.1% | 6,600 |
| 2022/06/14 | 1,125 | 1,133 | 1,111 | 1,111 | -12 | -1.1% | 12,400 |
| 2022/06/13 | 1,152 | 1,154 | 1,120 | 1,123 | -29 | -2.5% | 15,800 |
| 2022/06/10 | 1,170 | 1,173 | 1,150 | 1,152 | -19 | -1.6% | 11,500 |
| 2022/06/09 | 1,176 | 1,183 | 1,171 | 1,171 | -6 | -0.5% | 3,900 |
| 2022/06/08 | 1,171 | 1,181 | 1,171 | 1,177 | +6 | +0.5% | 1,800 |
| 2022/06/07 | 1,179 | 1,179 | 1,170 | 1,171 | -4 | -0.3% | 4,600 |
| 2022/06/06 | 1,186 | 1,186 | 1,174 | 1,175 | ±0 | ±0% | 3,800 |
| 2022/06/03 | 1,190 | 1,190 | 1,166 | 1,175 | -3 | -0.3% | 5,700 |
| 2022/06/02 | 1,182 | 1,182 | 1,168 | 1,178 | -4 | -0.3% | 3,700 |
| 2022/06/01 | 1,184 | 1,184 | 1,178 | 1,182 | +2 | +0.2% | 2,000 |
| 2022/05/31 | 1,166 | 1,180 | 1,163 | 1,180 | +19 | +1.6% | 6,000 |
| 2022/05/30 | 1,176 | 1,176 | 1,157 | 1,161 | -10 | -0.9% | 2,900 |
| 2022/05/27 | 1,192 | 1,192 | 1,153 | 1,171 | -9 | -0.8% | 5,300 |
751～
800
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
