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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,305 | 1,310 | 1,283 | 1,293 | +3 | +0.2% | 19,000 |
| 2022/03/09 | 1,301 | 1,305 | 1,287 | 1,290 | -11 | -0.8% | 28,300 |
| 2022/03/08 | 1,319 | 1,319 | 1,295 | 1,301 | -19 | -1.4% | 21,800 |
| 2022/03/07 | 1,325 | 1,328 | 1,297 | 1,320 | ±0 | ±0% | 38,700 |
| 2022/03/04 | 1,325 | 1,329 | 1,315 | 1,320 | -5 | -0.4% | 12,900 |
| 2022/03/03 | 1,330 | 1,332 | 1,317 | 1,325 | -5 | -0.4% | 20,400 |
| 2022/03/02 | 1,321 | 1,330 | 1,311 | 1,330 | +4 | +0.3% | 17,800 |
| 2022/03/01 | 1,301 | 1,327 | 1,301 | 1,326 | +25 | +1.9% | 17,200 |
| 2022/02/28 | 1,301 | 1,306 | 1,280 | 1,301 | +11 | +0.9% | 26,000 |
| 2022/02/25 | 1,280 | 1,305 | 1,280 | 1,290 | +10 | +0.8% | 13,000 |
| 2022/02/24 | 1,309 | 1,309 | 1,277 | 1,280 | -29 | -2.2% | 36,300 |
| 2022/02/22 | 1,285 | 1,314 | 1,266 | 1,309 | +22 | +1.7% | 21,000 |
| 2022/02/21 | 1,275 | 1,299 | 1,260 | 1,287 | +11 | +0.9% | 26,500 |
| 2022/02/18 | 1,269 | 1,278 | 1,255 | 1,276 | +14 | +1.1% | 19,800 |
| 2022/02/17 | 1,262 | 1,263 | 1,250 | 1,262 | +21 | +1.7% | 6,700 |
| 2022/02/16 | 1,275 | 1,275 | 1,240 | 1,241 | -14 | -1.1% | 18,300 |
| 2022/02/15 | 1,260 | 1,269 | 1,255 | 1,255 | -5 | -0.4% | 14,300 |
| 2022/02/14 | 1,243 | 1,260 | 1,216 | 1,260 | +17 | +1.4% | 45,700 |
| 2022/02/10 | 1,238 | 1,250 | 1,237 | 1,243 | +16 | +1.3% | 9,600 |
| 2022/02/09 | 1,212 | 1,234 | 1,212 | 1,227 | +16 | +1.3% | 12,600 |
| 2022/02/08 | 1,234 | 1,234 | 1,211 | 1,211 | -19 | -1.5% | 8,400 |
| 2022/02/07 | 1,228 | 1,236 | 1,217 | 1,230 | +10 | +0.8% | 7,700 |
| 2022/02/04 | 1,204 | 1,220 | 1,203 | 1,220 | +16 | +1.3% | 4,200 |
| 2022/02/03 | 1,243 | 1,243 | 1,203 | 1,204 | -39 | -3.1% | 11,800 |
| 2022/02/02 | 1,226 | 1,250 | 1,220 | 1,243 | +22 | +1.8% | 9,400 |
| 2022/02/01 | 1,234 | 1,254 | 1,218 | 1,221 | -12 | -1% | 11,200 |
| 2022/01/31 | 1,227 | 1,237 | 1,214 | 1,233 | +36 | +3% | 11,000 |
| 2022/01/28 | 1,191 | 1,209 | 1,188 | 1,197 | +24 | +2% | 17,600 |
| 2022/01/27 | 1,227 | 1,227 | 1,170 | 1,173 | -54 | -4.4% | 26,200 |
| 2022/01/26 | 1,213 | 1,230 | 1,213 | 1,227 | +9 | +0.7% | 3,400 |
| 2022/01/25 | 1,245 | 1,248 | 1,208 | 1,218 | -27 | -2.2% | 8,200 |
| 2022/01/24 | 1,235 | 1,254 | 1,218 | 1,245 | +14 | +1.1% | 9,200 |
| 2022/01/21 | 1,239 | 1,239 | 1,222 | 1,231 | -8 | -0.6% | 10,900 |
| 2022/01/20 | 1,239 | 1,256 | 1,228 | 1,239 | +8 | +0.6% | 10,800 |
| 2022/01/19 | 1,270 | 1,270 | 1,222 | 1,231 | -41 | -3.2% | 24,500 |
| 2022/01/18 | 1,289 | 1,290 | 1,255 | 1,272 | -1 | -0.1% | 7,600 |
| 2022/01/17 | 1,305 | 1,305 | 1,272 | 1,273 | -2 | -0.2% | 12,700 |
| 2022/01/14 | 1,301 | 1,301 | 1,254 | 1,275 | -27 | -2.1% | 12,400 |
| 2022/01/13 | 1,328 | 1,328 | 1,301 | 1,302 | -18 | -1.4% | 18,100 |
| 2022/01/12 | 1,318 | 1,327 | 1,308 | 1,320 | +24 | +1.9% | 25,500 |
| 2022/01/11 | 1,280 | 1,296 | 1,271 | 1,296 | +32 | +2.5% | 34,000 |
| 2022/01/07 | 1,262 | 1,283 | 1,249 | 1,264 | +2 | +0.2% | 26,900 |
| 2022/01/06 | 1,259 | 1,271 | 1,249 | 1,262 | ±0 | ±0% | 70,500 |
| 2022/01/05 | 1,288 | 1,289 | 1,262 | 1,262 | -16 | -1.3% | 31,800 |
| 2022/01/04 | 1,297 | 1,300 | 1,276 | 1,278 | -6 | -0.5% | 34,800 |
| 2021/12/30 | 1,231 | 1,284 | 1,228 | 1,284 | +42 | +3.4% | 42,800 |
| 2021/12/29 | 1,154 | 1,242 | 1,154 | 1,242 | +95 | +8.3% | 55,500 |
| 2021/12/28 | 1,143 | 1,160 | 1,131 | 1,147 | +4 | +0.3% | 63,800 |
| 2021/12/27 | 1,200 | 1,200 | 1,143 | 1,143 | -61 | -5.1% | 45,600 |
| 2021/12/24 | 1,189 | 1,210 | 1,189 | 1,204 | +28 | +2.4% | 28,100 |
851～
900
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
