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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,174 | 1,188 | 1,160 | 1,180 | +6 | +0.5% | 5,500 |
| 2022/05/25 | 1,184 | 1,184 | 1,157 | 1,174 | +14 | +1.2% | 3,800 |
| 2022/05/24 | 1,161 | 1,171 | 1,151 | 1,160 | -4 | -0.3% | 2,500 |
| 2022/05/23 | 1,142 | 1,168 | 1,142 | 1,164 | +22 | +1.9% | 5,900 |
| 2022/05/20 | 1,162 | 1,172 | 1,142 | 1,142 | -32 | -2.7% | 13,700 |
| 2022/05/19 | 1,185 | 1,185 | 1,160 | 1,174 | -13 | -1.1% | 12,800 |
| 2022/05/18 | 1,187 | 1,199 | 1,176 | 1,187 | +21 | +1.8% | 16,700 |
| 2022/05/17 | 1,166 | 1,174 | 1,156 | 1,166 | +8 | +0.7% | 7,400 |
| 2022/05/16 | 1,122 | 1,218 | 1,122 | 1,158 | -54 | -4.5% | 43,000 |
| 2022/05/13 | 1,195 | 1,212 | 1,195 | 1,212 | +20 | +1.7% | 2,700 |
| 2022/05/12 | 1,212 | 1,212 | 1,192 | 1,192 | -23 | -1.9% | 11,900 |
| 2022/05/11 | 1,220 | 1,229 | 1,214 | 1,215 | -5 | -0.4% | 10,600 |
| 2022/05/10 | 1,218 | 1,223 | 1,216 | 1,220 | +2 | +0.2% | 11,300 |
| 2022/05/09 | 1,210 | 1,222 | 1,207 | 1,218 | -2 | -0.2% | 19,400 |
| 2022/05/06 | 1,240 | 1,243 | 1,210 | 1,220 | -21 | -1.7% | 40,200 |
| 2022/05/02 | 1,291 | 1,291 | 1,236 | 1,241 | -50 | -3.9% | 19,100 |
| 2022/04/28 | 1,290 | 1,293 | 1,287 | 1,291 | +1 | +0.1% | 6,000 |
| 2022/04/27 | 1,285 | 1,296 | 1,280 | 1,290 | +1 | +0.1% | 10,800 |
| 2022/04/26 | 1,293 | 1,293 | 1,287 | 1,289 | -5 | -0.4% | 3,500 |
| 2022/04/25 | 1,281 | 1,295 | 1,281 | 1,294 | -4 | -0.3% | 15,000 |
| 2022/04/22 | 1,304 | 1,304 | 1,286 | 1,298 | -13 | -1% | 21,000 |
| 2022/04/21 | 1,319 | 1,320 | 1,307 | 1,311 | -8 | -0.6% | 12,700 |
| 2022/04/20 | 1,320 | 1,326 | 1,317 | 1,319 | -8 | -0.6% | 4,300 |
| 2022/04/19 | 1,336 | 1,336 | 1,325 | 1,327 | +6 | +0.5% | 8,100 |
| 2022/04/18 | 1,317 | 1,336 | 1,317 | 1,321 | +4 | +0.3% | 9,400 |
| 2022/04/15 | 1,312 | 1,336 | 1,312 | 1,317 | -19 | -1.4% | 2,700 |
| 2022/04/14 | 1,333 | 1,343 | 1,329 | 1,336 | +2 | +0.1% | 6,300 |
| 2022/04/13 | 1,318 | 1,342 | 1,318 | 1,334 | +3 | +0.2% | 6,300 |
| 2022/04/12 | 1,310 | 1,342 | 1,310 | 1,331 | +17 | +1.3% | 15,500 |
| 2022/04/11 | 1,345 | 1,345 | 1,314 | 1,314 | -35 | -2.6% | 22,800 |
| 2022/04/08 | 1,357 | 1,361 | 1,339 | 1,349 | -11 | -0.8% | 19,000 |
| 2022/04/07 | 1,361 | 1,365 | 1,358 | 1,360 | -10 | -0.7% | 9,500 |
| 2022/04/06 | 1,360 | 1,381 | 1,360 | 1,370 | -10 | -0.7% | 10,100 |
| 2022/04/05 | 1,365 | 1,392 | 1,365 | 1,380 | +17 | +1.2% | 8,700 |
| 2022/04/04 | 1,357 | 1,372 | 1,357 | 1,363 | -20 | -1.4% | 13,900 |
| 2022/04/01 | 1,395 | 1,395 | 1,373 | 1,383 | -13 | -0.9% | 13,800 |
| 2022/03/31 | 1,384 | 1,398 | 1,370 | 1,396 | +1 | +0.1% | 24,800 |
| 2022/03/30 | 1,373 | 1,403 | 1,353 | 1,395 | -48 | -3.3% | 72,500 |
| 2022/03/29 | 1,417 | 1,461 | 1,417 | 1,443 | +28 | +2% | 54,800 |
| 2022/03/28 | 1,418 | 1,418 | 1,392 | 1,415 | +5 | +0.4% | 20,600 |
| 2022/03/25 | 1,419 | 1,425 | 1,402 | 1,410 | -9 | -0.6% | 18,700 |
| 2022/03/24 | 1,376 | 1,419 | 1,375 | 1,419 | +44 | +3.2% | 27,600 |
| 2022/03/23 | 1,368 | 1,402 | 1,364 | 1,375 | +18 | +1.3% | 33,500 |
| 2022/03/22 | 1,378 | 1,382 | 1,357 | 1,357 | -18 | -1.3% | 47,600 |
| 2022/03/18 | 1,360 | 1,376 | 1,356 | 1,375 | +15 | +1.1% | 20,000 |
| 2022/03/17 | 1,342 | 1,363 | 1,335 | 1,360 | +18 | +1.3% | 19,000 |
| 2022/03/16 | 1,342 | 1,355 | 1,339 | 1,342 | -3 | -0.2% | 32,300 |
| 2022/03/15 | 1,346 | 1,355 | 1,330 | 1,345 | +3 | +0.2% | 19,700 |
| 2022/03/14 | 1,314 | 1,349 | 1,314 | 1,342 | +28 | +2.1% | 19,300 |
| 2022/03/11 | 1,293 | 1,314 | 1,289 | 1,314 | +21 | +1.6% | 19,100 |
801～
850
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
