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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,754 | 1,778 | 1,693 | 1,724 | -46 | -2.6% | 25,100 |
| 2016/04/19 | 1,721 | 1,770 | 1,720 | 1,770 | +49 | +2.8% | 17,300 |
| 2016/04/18 | 1,675 | 1,738 | 1,657 | 1,721 | +31 | +1.8% | 32,300 |
| 2016/04/15 | 1,667 | 1,717 | 1,664 | 1,690 | +10 | +0.6% | 13,200 |
| 2016/04/14 | 1,657 | 1,700 | 1,635 | 1,680 | +37 | +2.3% | 18,000 |
| 2016/04/13 | 1,660 | 1,660 | 1,606 | 1,643 | -10 | -0.6% | 23,500 |
| 2016/04/12 | 1,660 | 1,685 | 1,650 | 1,653 | -6 | -0.4% | 17,200 |
| 2016/04/11 | 1,650 | 1,675 | 1,631 | 1,659 | +16 | +1% | 10,800 |
| 2016/04/08 | 1,628 | 1,654 | 1,620 | 1,643 | -17 | -1% | 10,400 |
| 2016/04/07 | 1,645 | 1,689 | 1,645 | 1,660 | +15 | +0.9% | 6,200 |
| 2016/04/06 | 1,620 | 1,667 | 1,601 | 1,645 | +13 | +0.8% | 6,900 |
| 2016/04/05 | 1,715 | 1,754 | 1,620 | 1,632 | -101 | -5.8% | 21,200 |
| 2016/04/04 | 1,713 | 1,748 | 1,700 | 1,733 | +18 | +1% | 8,300 |
| 2016/04/01 | 1,849 | 1,850 | 1,711 | 1,715 | -94 | -5.2% | 27,400 |
| 2016/03/31 | 1,844 | 1,844 | 1,778 | 1,809 | -10 | -0.5% | 22,700 |
| 2016/03/30 | 1,899 | 1,899 | 1,795 | 1,819 | -69 | -3.7% | 28,700 |
| 2016/03/29 | 1,770 | 1,889 | 1,755 | 1,888 | -1,617 | -46.1% | 39,900 |
| 2016/03/28 | 3,620 | 3,620 | 3,505 | 3,505 | -95 | -2.6% | 20,200 |
| 2016/03/25 | 3,605 | 3,675 | 3,570 | 3,600 | -10 | -0.3% | 11,700 |
| 2016/03/24 | 3,570 | 3,635 | 3,550 | 3,610 | -25 | -0.7% | 19,500 |
| 2016/03/23 | 3,705 | 3,705 | 3,540 | 3,635 | -50 | -1.4% | 14,700 |
| 2016/03/22 | 3,770 | 3,835 | 3,625 | 3,685 | -15 | -0.4% | 19,600 |
| 2016/03/18 | 3,650 | 3,745 | 3,620 | 3,700 | ±0 | ±0% | 9,700 |
| 2016/03/17 | 3,900 | 3,900 | 3,600 | 3,700 | -100 | -2.6% | 29,600 |
| 2016/03/16 | 3,970 | 3,995 | 3,755 | 3,800 | +110 | +3% | 78,900 |
| 2016/03/15 | 3,790 | 3,805 | 3,690 | 3,690 | -85 | -2.3% | 9,100 |
| 2016/03/14 | 3,810 | 3,820 | 3,710 | 3,775 | +50 | +1.3% | 14,200 |
| 2016/03/11 | 3,625 | 3,780 | 3,625 | 3,725 | +60 | +1.6% | 10,200 |
| 2016/03/10 | 3,600 | 3,675 | 3,550 | 3,665 | +105 | +2.9% | 15,200 |
| 2016/03/09 | 3,520 | 3,600 | 3,515 | 3,560 | -5 | -0.1% | 5,000 |
| 2016/03/08 | 3,610 | 3,725 | 3,520 | 3,565 | ±0 | ±0% | 18,500 |
| 2016/03/07 | 3,410 | 3,635 | 3,410 | 3,565 | +160 | +4.7% | 22,700 |
| 2016/03/04 | 3,325 | 3,475 | 3,315 | 3,405 | +125 | +3.8% | 23,700 |
| 2016/03/03 | 3,275 | 3,325 | 3,270 | 3,280 | +5 | +0.2% | 1,200 |
| 2016/03/02 | 3,280 | 3,300 | 3,275 | 3,275 | +5 | +0.2% | 4,900 |
| 2016/03/01 | 3,260 | 3,295 | 3,225 | 3,270 | -30 | -0.9% | 2,100 |
| 2016/02/29 | 3,340 | 3,340 | 3,295 | 3,300 | -5 | -0.2% | 2,900 |
| 2016/02/26 | 3,280 | 3,320 | 3,280 | 3,305 | +25 | +0.8% | 3,900 |
| 2016/02/25 | 3,295 | 3,325 | 3,225 | 3,280 | -25 | -0.8% | 3,700 |
| 2016/02/24 | 3,380 | 3,380 | 3,285 | 3,305 | -25 | -0.8% | 6,700 |
| 2016/02/23 | 3,345 | 3,365 | 3,300 | 3,330 | +10 | +0.3% | 7,500 |
| 2016/02/22 | 3,290 | 3,390 | 3,255 | 3,320 | +70 | +2.2% | 8,600 |
| 2016/02/19 | 3,280 | 3,300 | 3,250 | 3,250 | -100 | -3% | 800 |
| 2016/02/18 | 3,190 | 3,350 | 3,190 | 3,350 | +180 | +5.7% | 8,800 |
| 2016/02/17 | 3,220 | 3,300 | 3,125 | 3,170 | -120 | -3.6% | 4,900 |
| 2016/02/16 | 3,190 | 3,360 | 3,105 | 3,290 | +130 | +4.1% | 15,300 |
| 2016/02/15 | 3,180 | 3,250 | 3,120 | 3,160 | +160 | +5.3% | 9,900 |
| 2016/02/12 | 3,100 | 3,150 | 2,970 | 3,000 | +127 | +4.4% | 22,000 |
| 2016/02/10 | 2,880 | 2,938 | 2,770 | 2,873 | -15 | -0.5% | 17,100 |
| 2016/02/09 | 2,929 | 2,929 | 2,798 | 2,888 | -102 | -3.4% | 8,900 |
2101～
2150
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
