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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 5,950 | 6,020 | 5,600 | 5,650 | -200 | -3.4% | 67,900 |
| 2017/02/14 | 5,510 | 5,950 | 5,380 | 5,850 | +240 | +4.3% | 152,400 |
| 2017/02/13 | 5,450 | 5,610 | 5,300 | 5,610 | +700 | +14.3% | 99,300 |
| 2017/02/10 | 4,985 | 5,050 | 4,830 | 4,910 | -5 | -0.1% | 37,900 |
| 2017/02/09 | 5,050 | 5,220 | 4,870 | 4,915 | -65 | -1.3% | 59,600 |
| 2017/02/08 | 4,750 | 4,990 | 4,680 | 4,980 | +260 | +5.5% | 56,600 |
| 2017/02/07 | 4,850 | 4,870 | 4,680 | 4,720 | -130 | -2.7% | 29,900 |
| 2017/02/06 | 4,650 | 4,850 | 4,630 | 4,850 | +255 | +5.5% | 48,800 |
| 2017/02/03 | 4,700 | 4,810 | 4,550 | 4,595 | -115 | -2.4% | 37,400 |
| 2017/02/02 | 4,800 | 4,885 | 4,670 | 4,710 | -50 | -1.1% | 33,800 |
| 2017/02/01 | 4,820 | 4,940 | 4,630 | 4,760 | +55 | +1.2% | 64,500 |
| 2017/01/31 | 4,450 | 4,850 | 4,335 | 4,705 | +200 | +4.4% | 105,700 |
| 2017/01/30 | 4,290 | 4,555 | 4,275 | 4,505 | +240 | +5.6% | 59,600 |
| 2017/01/27 | 4,335 | 4,335 | 4,235 | 4,265 | -65 | -1.5% | 17,900 |
| 2017/01/26 | 4,400 | 4,410 | 4,315 | 4,330 | -60 | -1.4% | 16,500 |
| 2017/01/25 | 4,200 | 4,390 | 4,200 | 4,390 | +190 | +4.5% | 23,500 |
| 2017/01/24 | 4,335 | 4,340 | 4,160 | 4,200 | -120 | -2.8% | 24,400 |
| 2017/01/23 | 4,275 | 4,395 | 4,250 | 4,320 | +10 | +0.2% | 22,700 |
| 2017/01/20 | 4,070 | 4,320 | 4,035 | 4,310 | +240 | +5.9% | 45,600 |
| 2017/01/19 | 4,120 | 4,165 | 4,015 | 4,070 | -50 | -1.2% | 12,400 |
| 2017/01/18 | 4,030 | 4,140 | 4,010 | 4,120 | +45 | +1.1% | 11,700 |
| 2017/01/17 | 4,115 | 4,115 | 3,950 | 4,075 | -55 | -1.3% | 34,400 |
| 2017/01/16 | 4,310 | 4,310 | 4,105 | 4,130 | -145 | -3.4% | 14,800 |
| 2017/01/13 | 4,210 | 4,280 | 4,180 | 4,275 | +35 | +0.8% | 9,900 |
| 2017/01/12 | 4,150 | 4,305 | 4,145 | 4,240 | +150 | +3.7% | 42,600 |
| 2017/01/11 | 4,095 | 4,135 | 4,080 | 4,090 | -35 | -0.8% | 12,600 |
| 2017/01/10 | 4,095 | 4,200 | 4,060 | 4,125 | -10 | -0.2% | 27,100 |
| 2017/01/06 | 4,220 | 4,245 | 4,070 | 4,135 | -155 | -3.6% | 52,600 |
| 2017/01/05 | 4,360 | 4,360 | 4,200 | 4,290 | -70 | -1.6% | 50,000 |
| 2017/01/04 | 4,585 | 4,680 | 4,360 | 4,360 | -145 | -3.2% | 76,300 |
| 2016/12/30 | 4,200 | 4,505 | 4,200 | 4,505 | +185 | +4.3% | 31,900 |
| 2016/12/29 | 4,215 | 4,505 | 4,155 | 4,320 | +55 | +1.3% | 45,700 |
| 2016/12/28 | 4,450 | 4,460 | 4,195 | 4,265 | -20 | -0.5% | 39,200 |
| 2016/12/27 | 4,205 | 4,540 | 4,125 | 4,285 | +220 | +5.4% | 97,400 |
| 2016/12/26 | 3,885 | 4,170 | 3,840 | 4,065 | +210 | +5.4% | 35,700 |
| 2016/12/22 | 3,870 | 3,920 | 3,835 | 3,855 | -70 | -1.8% | 15,500 |
| 2016/12/21 | 3,945 | 3,985 | 3,860 | 3,925 | ±0 | ±0% | 29,700 |
| 2016/12/20 | 3,810 | 3,925 | 3,745 | 3,925 | +125 | +3.3% | 24,700 |
| 2016/12/19 | 3,950 | 3,950 | 3,750 | 3,800 | -80 | -2.1% | 18,600 |
| 2016/12/16 | 3,810 | 3,950 | 3,810 | 3,880 | +135 | +3.6% | 15,300 |
| 2016/12/15 | 3,775 | 3,785 | 3,700 | 3,745 | -30 | -0.8% | 13,600 |
| 2016/12/14 | 3,995 | 4,005 | 3,755 | 3,775 | -155 | -3.9% | 26,000 |
| 2016/12/13 | 3,735 | 3,935 | 3,680 | 3,930 | +230 | +6.2% | 29,200 |
| 2016/12/12 | 3,810 | 3,845 | 3,665 | 3,700 | -75 | -2% | 24,400 |
| 2016/12/09 | 3,705 | 3,795 | 3,600 | 3,775 | +5 | +0.1% | 33,900 |
| 2016/12/08 | 3,865 | 3,865 | 3,705 | 3,770 | -95 | -2.5% | 34,000 |
| 2016/12/07 | 3,910 | 3,940 | 3,845 | 3,865 | -40 | -1% | 19,300 |
| 2016/12/06 | 4,000 | 4,050 | 3,905 | 3,905 | -75 | -1.9% | 12,900 |
| 2016/12/05 | 3,810 | 4,020 | 3,690 | 3,980 | +100 | +2.6% | 34,800 |
| 2016/12/02 | 3,865 | 4,020 | 3,855 | 3,880 | -20 | -0.5% | 28,500 |
1901～
1950
件表示中 / 3531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 | 89,500円 | +5.2% | +20.2% | 1.12% | 25.91倍 | 0.88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 |
| うるる | 136,400円 | +20.1% | -45.7% | 0.73% | 20.97倍 | 3.51倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| アステリア | 53,600円 | +10.0% | - | 0.93% | 30.03倍 | 1.66倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ＦＩＧ | 29,300円 | -11.3% | -53.0% | 1.71% | 32.23倍 | 0.91倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| モルフォ | 166,200円 | +38.5% | - | 0.00% | 32.17倍 | 2.62倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
市場注目の銘柄
チャート関連のコラム
