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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 1,190 | 1,197 | 1,174 | 1,176 | -2 | -0.2% | 27,600 |
| 2021/12/22 | 1,174 | 1,198 | 1,174 | 1,178 | -1 | -0.1% | 35,200 |
| 2021/12/21 | 1,176 | 1,186 | 1,161 | 1,179 | +6 | +0.5% | 38,400 |
| 2021/12/20 | 1,184 | 1,200 | 1,168 | 1,173 | -17 | -1.4% | 108,300 |
| 2021/12/17 | 1,210 | 1,220 | 1,183 | 1,190 | -22 | -1.8% | 103,000 |
| 2021/12/16 | 1,206 | 1,224 | 1,185 | 1,212 | +66 | +5.8% | 93,100 |
| 2021/12/15 | 1,124 | 1,150 | 1,124 | 1,146 | +16 | +1.4% | 22,900 |
| 2021/12/14 | 1,160 | 1,168 | 1,120 | 1,130 | -48 | -4.1% | 31,700 |
| 2021/12/13 | 1,176 | 1,185 | 1,162 | 1,178 | +2 | +0.2% | 26,800 |
| 2021/12/10 | 1,205 | 1,205 | 1,173 | 1,176 | -28 | -2.3% | 18,100 |
| 2021/12/09 | 1,186 | 1,221 | 1,164 | 1,204 | +18 | +1.5% | 61,500 |
| 2021/12/08 | 1,161 | 1,195 | 1,154 | 1,186 | +36 | +3.1% | 40,000 |
| 2021/12/07 | 1,128 | 1,160 | 1,128 | 1,150 | +23 | +2% | 24,400 |
| 2021/12/06 | 1,101 | 1,132 | 1,101 | 1,127 | +25 | +2.3% | 32,600 |
| 2021/12/03 | 1,118 | 1,118 | 1,091 | 1,102 | -16 | -1.4% | 35,900 |
| 2021/12/02 | 1,128 | 1,132 | 1,111 | 1,118 | -16 | -1.4% | 27,700 |
| 2021/12/01 | 1,121 | 1,147 | 1,103 | 1,134 | +22 | +2% | 47,500 |
| 2021/11/30 | 1,153 | 1,174 | 1,112 | 1,112 | -36 | -3.1% | 32,400 |
| 2021/11/29 | 1,151 | 1,180 | 1,145 | 1,148 | -22 | -1.9% | 32,200 |
| 2021/11/26 | 1,190 | 1,190 | 1,149 | 1,170 | -13 | -1.1% | 31,800 |
| 2021/11/25 | 1,235 | 1,236 | 1,183 | 1,183 | -56 | -4.5% | 43,000 |
| 2021/11/24 | 1,265 | 1,269 | 1,228 | 1,239 | -26 | -2.1% | 54,900 |
| 2021/11/22 | 1,270 | 1,276 | 1,261 | 1,265 | -5 | -0.4% | 25,700 |
| 2021/11/19 | 1,277 | 1,278 | 1,253 | 1,270 | -13 | -1% | 59,500 |
| 2021/11/18 | 1,278 | 1,288 | 1,275 | 1,283 | -2 | -0.2% | 43,000 |
| 2021/11/17 | 1,278 | 1,290 | 1,272 | 1,285 | +5 | +0.4% | 36,700 |
| 2021/11/16 | 1,272 | 1,292 | 1,261 | 1,280 | +8 | +0.6% | 33,400 |
| 2021/11/15 | 1,275 | 1,292 | 1,268 | 1,272 | -3 | -0.2% | 43,000 |
| 2021/11/12 | 1,316 | 1,345 | 1,275 | 1,275 | -46 | -3.5% | 109,900 |
| 2021/11/11 | 1,385 | 1,385 | 1,318 | 1,321 | -81 | -5.8% | 74,100 |
| 2021/11/10 | 1,385 | 1,403 | 1,385 | 1,402 | +17 | +1.2% | 11,700 |
| 2021/11/09 | 1,420 | 1,420 | 1,385 | 1,385 | -29 | -2.1% | 24,000 |
| 2021/11/08 | 1,431 | 1,437 | 1,411 | 1,414 | -17 | -1.2% | 13,100 |
| 2021/11/05 | 1,416 | 1,446 | 1,403 | 1,431 | +14 | +1% | 24,600 |
| 2021/11/04 | 1,388 | 1,421 | 1,386 | 1,417 | +35 | +2.5% | 22,900 |
| 2021/11/02 | 1,387 | 1,387 | 1,380 | 1,382 | -1 | -0.1% | 10,700 |
| 2021/11/01 | 1,376 | 1,390 | 1,375 | 1,383 | +7 | +0.5% | 11,800 |
| 2021/10/29 | 1,390 | 1,392 | 1,371 | 1,376 | -14 | -1% | 29,700 |
| 2021/10/28 | 1,401 | 1,401 | 1,386 | 1,390 | -15 | -1.1% | 13,600 |
| 2021/10/27 | 1,420 | 1,420 | 1,388 | 1,405 | -15 | -1.1% | 34,000 |
| 2021/10/26 | 1,423 | 1,423 | 1,411 | 1,420 | +15 | +1.1% | 8,000 |
| 2021/10/25 | 1,429 | 1,430 | 1,401 | 1,405 | -21 | -1.5% | 20,200 |
| 2021/10/22 | 1,430 | 1,438 | 1,421 | 1,426 | -14 | -1% | 12,800 |
| 2021/10/21 | 1,460 | 1,460 | 1,426 | 1,440 | -20 | -1.4% | 23,000 |
| 2021/10/20 | 1,474 | 1,477 | 1,460 | 1,460 | -12 | -0.8% | 8,200 |
| 2021/10/19 | 1,461 | 1,472 | 1,460 | 1,472 | +12 | +0.8% | 6,000 |
| 2021/10/18 | 1,485 | 1,486 | 1,460 | 1,460 | -21 | -1.4% | 16,000 |
| 2021/10/15 | 1,523 | 1,524 | 1,472 | 1,481 | -42 | -2.8% | 29,300 |
| 2021/10/14 | 1,523 | 1,541 | 1,513 | 1,523 | ±0 | ±0% | 21,200 |
| 2021/10/13 | 1,525 | 1,530 | 1,514 | 1,523 | ±0 | ±0% | 9,900 |
901～
950
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
